ABIVAX Société Anonyme (VIE:ABVX)
Austria · Delayed Price · Currency is EUR 99.05
+2.35 (2.43%)
At close: Sep 3, 2026
VIE:ABVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 104.70 | 108.70 | 104.10 | 108.70 | 108.70 | -0.91% | 727 |
| Jul 29, 2026 | 108.00 | 110.60 | 108.00 | 109.70 | 109.70 | 1.01% | 9 |
| Jul 28, 2026 | 111.60 | 111.70 | 107.40 | 108.60 | 108.60 | -3.29% | 677 |
| Jul 27, 2026 | 111.40 | 112.70 | 109.50 | 112.30 | 112.30 | -0.71% | 456 |
| Jul 24, 2026 | 114.10 | 116.60 | 113.10 | 113.10 | 113.10 | -0.62% | 382 |
| Jul 23, 2026 | 112.70 | 113.90 | 112.60 | 113.80 | 113.80 | -1.56% | 446 |
| Jul 22, 2026 | 117.30 | 117.30 | 115.20 | 115.60 | 115.60 | -1.78% | 515 |
| Jul 21, 2026 | 116.40 | 117.70 | 115.10 | 117.70 | 117.70 | -0.17% | 339 |
| Jul 20, 2026 | 120.50 | 123.20 | 117.90 | 117.90 | 117.90 | -1.09% | 1,100 |
| Jul 17, 2026 | 118.10 | 120.10 | 117.30 | 119.20 | 119.20 | - | 1,009 |
| Jul 16, 2026 | 118.40 | 120.60 | 116.30 | 119.20 | 119.20 | -0.50% | 746 |
| Jul 15, 2026 | 118.40 | 119.80 | 117.20 | 119.80 | 119.80 | 0.67% | 361 |
| Jul 14, 2026 | 119.70 | 120.30 | 119.00 | 119.00 | 119.00 | -0.34% | 398 |
| Jul 13, 2026 | 122.30 | 122.30 | 117.90 | 119.40 | 119.40 | -2.53% | 901 |
| Jul 10, 2026 | 124.10 | 124.40 | 120.90 | 122.50 | 122.50 | - | 387 |
| Jul 9, 2026 | 121.60 | 123.10 | 121.40 | 122.50 | 122.50 | 0.91% | 960 |
| Jul 8, 2026 | 124.90 | 124.90 | 121.40 | 121.40 | 121.40 | -3.65% | 1,083 |
| Jul 7, 2026 | 126.20 | 126.40 | 123.80 | 126.00 | 126.00 | -2.63% | 925 |
| Jul 6, 2026 | 134.30 | 135.90 | 126.10 | 129.40 | 129.40 | -4.85% | 1,790 |
| Jul 3, 2026 | 133.10 | 136.90 | 133.10 | 136.00 | 136.00 | 7.17% | - |
| Jul 2, 2026 | 122.70 | 126.90 | 120.00 | 126.90 | 126.90 | 7.63% | 3,776 |
| Jul 1, 2026 | 118.20 | 120.70 | 117.00 | 117.90 | 117.90 | 0.94% | 1,389 |
| Jun 30, 2026 | 111.50 | 116.80 | 111.50 | 116.80 | 116.80 | 40.72% | 1,448 |
| Jun 29, 2026 | 85.75 | 86.85 | 82.85 | 83.00 | 83.00 | -1.83% | 1,779 |
| Jun 26, 2026 | 79.75 | 84.90 | 79.00 | 84.55 | 84.55 | 4.38% | 2,037 |