ABIVAX Société Anonyme (VIE:ABVX)
Austria · Delayed Price · Currency is EUR 78.05
-0.90 (-1.14%)
At close: Oct 8, 2026
VIE:ABVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 76.20 | 78.05 | 75.95 | 78.05 | 78.05 | -1.14% | 484 |
| Oct 7, 2026 | 78.95 | 79.10 | 77.80 | 78.95 | 78.95 | -2.11% | 364 |
| Oct 6, 2026 | 82.00 | 83.35 | 80.65 | 80.65 | 80.65 | 0.25% | 964 |
| Oct 5, 2026 | 83.05 | 83.15 | 80.45 | 80.45 | 80.45 | -3.19% | 244 |
| Oct 2, 2026 | 82.95 | 84.55 | 82.95 | 83.10 | 83.10 | -0.89% | 686 |
| Oct 1, 2026 | 86.55 | 86.55 | 83.80 | 83.85 | 83.85 | -4.01% | 1,179 |
| Sep 30, 2026 | 85.45 | 87.55 | 85.45 | 87.35 | 87.35 | 4.24% | 1,297 |
| Sep 29, 2026 | 84.50 | 86.25 | 83.40 | 83.80 | 83.80 | -0.30% | 1,905 |
| Sep 28, 2026 | 80.45 | 84.05 | 79.95 | 84.05 | 84.05 | 1.88% | 1,690 |
| Sep 25, 2026 | 82.90 | 82.90 | 81.15 | 82.50 | 82.50 | -0.84% | 1,197 |
| Sep 24, 2026 | 81.95 | 83.35 | 80.90 | 83.20 | 83.20 | -1.01% | 1,446 |
| Sep 23, 2026 | 85.85 | 86.35 | 84.05 | 84.05 | 84.05 | -3.22% | 529 |
| Sep 22, 2026 | 90.30 | 90.50 | 85.65 | 86.85 | 86.85 | -3.87% | 1,388 |
| Sep 21, 2026 | 91.80 | 92.60 | 90.35 | 90.35 | 90.35 | -1.36% | 466 |
| Sep 18, 2026 | 94.10 | 94.10 | 91.40 | 91.60 | 91.60 | -0.43% | 255 |
| Sep 17, 2026 | 89.90 | 92.00 | 89.70 | 92.00 | 92.00 | 1.77% | 318 |
| Sep 16, 2026 | 93.75 | 93.75 | 89.50 | 90.40 | 90.40 | -6.27% | 1,027 |
| Sep 15, 2026 | 97.95 | 97.95 | 96.45 | 96.45 | 96.45 | -3.16% | 654 |
| Sep 14, 2026 | 101.50 | 101.50 | 99.45 | 99.60 | 99.60 | -1.19% | 165 |
| Sep 11, 2026 | 99.30 | 100.80 | 98.90 | 100.80 | 100.80 | 0.20% | 413 |
| Sep 10, 2026 | 104.70 | 104.70 | 100.60 | 100.60 | 100.60 | -1.47% | 884 |
| Sep 9, 2026 | 100.90 | 102.10 | 100.90 | 102.10 | 102.10 | 1.49% | 402 |
| Sep 8, 2026 | 97.60 | 100.60 | 97.35 | 100.60 | 100.60 | 1.26% | 1,345 |
| Sep 7, 2026 | 98.65 | 100.10 | 98.65 | 99.35 | 99.35 | 1.27% | 303 |
| Sep 4, 2026 | 98.75 | 98.75 | 97.60 | 98.10 | 98.10 | -0.96% | 331 |
| Sep 3, 2026 | 96.90 | 99.05 | 96.75 | 99.05 | 99.05 | 2.43% | 672 |
| Sep 2, 2026 | 98.00 | 99.70 | 96.70 | 96.70 | 96.70 | -1.07% | 914 |
| Sep 1, 2026 | 95.80 | 97.75 | 95.55 | 97.75 | 97.75 | 0.57% | 379 |
| Aug 31, 2026 | 97.40 | 97.40 | 96.85 | 97.20 | 97.20 | -1.32% | 339 |
| Aug 28, 2026 | 99.15 | 99.15 | 97.95 | 98.50 | 98.50 | -1.25% | 586 |
| Aug 27, 2026 | 100.80 | 101.20 | 99.75 | 99.75 | 99.75 | -0.75% | 250 |
| Aug 26, 2026 | 101.40 | 101.40 | 100.50 | 100.50 | 100.50 | -0.79% | - |
| Aug 25, 2026 | 100.70 | 101.60 | 100.70 | 101.30 | 101.30 | 3.31% | 256 |
| Aug 24, 2026 | 99.05 | 99.05 | 97.30 | 98.05 | 98.05 | -4.15% | 718 |
| Aug 21, 2026 | 100.60 | 102.30 | 100.50 | 102.30 | 102.30 | 1.59% | 132 |
| Aug 20, 2026 | 104.40 | 104.40 | 100.70 | 100.70 | 100.70 | -2.23% | 10 |
| Aug 19, 2026 | 103.30 | 104.50 | 102.90 | 103.00 | 103.00 | 0.10% | 229 |
| Aug 18, 2026 | 105.30 | 105.30 | 102.90 | 102.90 | 102.90 | -1.25% | 87 |
| Aug 17, 2026 | 103.50 | 104.60 | 102.70 | 104.20 | 104.20 | -0.48% | 353 |
| Aug 14, 2026 | 106.00 | 106.00 | 104.40 | 104.70 | 104.70 | -2.15% | 121 |
| Aug 13, 2026 | 109.40 | 109.60 | 107.00 | 107.00 | 107.00 | -3.17% | 428 |
| Aug 12, 2026 | 110.40 | 110.80 | 109.80 | 110.50 | 110.50 | -0.18% | 258 |
| Aug 11, 2026 | 111.10 | 112.20 | 110.70 | 110.70 | 110.70 | -0.72% | 145 |
| Aug 10, 2026 | 114.30 | 114.30 | 111.50 | 111.50 | 111.50 | -1.68% | 451 |
| Aug 7, 2026 | 115.00 | 115.20 | 113.40 | 113.40 | 113.40 | 3.18% | 527 |
| Aug 6, 2026 | 108.60 | 110.20 | 108.60 | 109.90 | 109.90 | -1.70% | 193 |
| Aug 5, 2026 | 109.40 | 111.80 | 109.40 | 111.80 | 111.80 | 3.81% | 457 |
| Aug 4, 2026 | 109.60 | 109.60 | 107.70 | 107.70 | 107.70 | -0.83% | 746 |
| Aug 3, 2026 | 107.10 | 108.60 | 104.90 | 108.60 | 108.60 | 0.65% | 1,534 |
| Jul 31, 2026 | 111.90 | 112.80 | 107.40 | 107.90 | 107.90 | -0.74% | 1,742 |