VIE:ABVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	80.50	80.50	63.10	63.10	63.10	-43.46%	-
Jun 1, 2026	114.50	117.00	111.60	111.60	111.60	-0.09%	213
May 29, 2026	113.60	114.10	111.70	111.70	111.70	-1.85%	-
May 28, 2026	114.90	117.10	113.80	113.80	113.80	1.79%	681
May 27, 2026	110.70	111.80	109.20	111.80	111.80	2.66%	427
May 26, 2026	116.10	116.10	108.10	108.90	108.90	-4.47%	-
May 25, 2026	107.50	114.00	107.50	114.00	114.00	7.14%	434
May 22, 2026	108.90	108.90	106.40	106.40	106.40	1.33%	-
May 21, 2026	103.90	105.00	101.50	105.00	105.00	2.24%	-
May 20, 2026	99.05	102.70	98.80	102.70	102.70	5.66%	615
May 19, 2026	96.75	98.15	94.80	97.20	97.20	1.46%	637
May 18, 2026	98.35	98.35	95.80	95.80	95.80	-3.52%	247
May 15, 2026	102.80	103.60	99.30	99.30	99.30	-4.61%	-
May 14, 2026	104.70	104.70	104.10	104.10	104.10	-1.33%	-
May 13, 2026	104.30	105.50	103.10	105.50	105.50	1.83%	-
May 12, 2026	102.90	104.80	102.90	103.60	103.60	-0.48%	-
May 11, 2026	105.30	105.30	104.00	104.10	104.10	-1.14%	-
May 8, 2026	107.90	107.90	104.70	105.30	105.30	-2.95%	35
May 7, 2026	110.60	110.60	107.00	108.50	108.50	-0.91%	129
May 6, 2026	110.40	110.40	106.00	109.50	109.50	2.91%	-
May 5, 2026	104.80	106.90	104.10	106.40	106.40	5.14%	-
May 4, 2026	100.20	101.60	100.20	101.20	101.20	4.60%	-
Apr 30, 2026	92.65	96.75	92.20	96.75	96.75	3.04%	63
Apr 29, 2026	94.50	94.50	93.80	93.90	93.90	-2.19%	-
Apr 28, 2026	95.35	96.00	95.30	96.00	96.00	-1.18%	-
Apr 27, 2026	96.95	97.15	95.55	97.15	97.15	0.57%	-
Apr 24, 2026	96.90	96.90	95.05	96.60	96.60	-1.98%	365
Apr 23, 2026	98.35	98.70	98.10	98.55	98.55	-0.81%	-
Apr 22, 2026	97.00	99.35	96.75	99.35	99.35	1.38%	113
Apr 21, 2026	98.35	99.10	97.65	98.00	98.00	-2.87%	60
Apr 20, 2026	103.70	103.90	100.90	100.90	100.90	-3.72%	-
Apr 17, 2026	105.20	106.40	104.80	104.80	104.80	1.06%	-
Apr 16, 2026	103.30	104.50	102.90	103.70	103.70	-0.48%	25
Apr 15, 2026	108.10	108.50	104.20	104.20	104.20	-1.70%	-
Apr 14, 2026	103.50	106.00	102.40	106.00	106.00	0.95%	-
Apr 13, 2026	106.70	107.20	103.30	105.00	105.00	-3.67%	1,015
Apr 10, 2026	107.30	109.00	107.30	109.00	109.00	3.22%	463
Apr 9, 2026	104.10	105.60	103.30	105.60	105.60	4.14%	-
Apr 8, 2026	102.90	102.90	101.40	101.40	101.40	0.60%	-
Apr 7, 2026	101.50	103.30	100.80	100.80	100.80	-1.56%	45
Apr 2, 2026	97.50	102.40	96.70	102.40	102.40	-	-
Apr 1, 2026	96.40	102.40	96.40	102.40	102.40	8.59%	113
Mar 31, 2026	89.00	94.30	88.60	94.30	94.30	6.19%	42
Mar 30, 2026	88.10	90.30	88.10	88.80	88.80	-1.99%	-
Mar 27, 2026	94.80	94.80	90.60	90.60	90.60	-5.23%	-
Mar 26, 2026	94.80	95.60	94.80	95.60	95.60	-1.44%	-
Mar 25, 2026	97.60	97.60	97.00	97.00	97.00	-1.42%	-
Mar 24, 2026	101.40	103.40	98.40	98.40	98.40	-3.91%	-
Mar 23, 2026	101.80	102.40	101.80	102.40	102.40	-4.66%	-
Mar 20, 2026	107.60	107.60	107.00	107.40	107.40	-1.29%	-