ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
145.31
+6.96 (5.03%)
At close: Dec 24, 2025, 1:00 PM EST
147.25
+1.94 (1.34%)
After-hours: Dec 24, 2025, 4:59 PM EST
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 140.67 | 148.83 | 140.67 | 145.31 | 145.31 | 5.03% | 950,207 |
| Dec 23, 2025 | 141.79 | 142.49 | 137.40 | 138.35 | 138.35 | -0.27% | 1,275,342 |
| Dec 22, 2025 | 136.99 | 139.62 | 130.14 | 138.72 | 138.72 | 20.69% | 4,151,382 |
| Dec 19, 2025 | 117.74 | 120.52 | 114.90 | 114.94 | 114.94 | 1.17% | 2,241,968 |
| Dec 18, 2025 | 113.99 | 117.72 | 112.01 | 113.61 | 113.61 | 2.52% | 968,192 |
| Dec 17, 2025 | 112.24 | 113.30 | 109.99 | 110.82 | 110.82 | -0.14% | 1,326,645 |
| Dec 16, 2025 | 113.00 | 115.61 | 108.53 | 110.98 | 110.98 | -5.88% | 2,266,725 |
| Dec 15, 2025 | 125.57 | 125.59 | 116.60 | 117.91 | 117.91 | -6.08% | 1,746,647 |
| Dec 12, 2025 | 129.24 | 131.02 | 122.81 | 125.55 | 125.55 | -5.67% | 1,609,878 |
| Dec 11, 2025 | 125.36 | 137.97 | 124.98 | 133.09 | 133.09 | 4.36% | 2,698,633 |
| Dec 10, 2025 | 134.79 | 138.49 | 126.14 | 127.53 | 127.53 | 3.65% | 3,919,848 |
| Dec 9, 2025 | 116.98 | 123.16 | 115.71 | 123.04 | 123.04 | 6.94% | 2,708,196 |
| Dec 8, 2025 | 116.88 | 118.88 | 113.79 | 115.05 | 115.05 | 0.47% | 922,498 |
| Dec 5, 2025 | 109.75 | 115.12 | 109.10 | 114.51 | 114.51 | 3.50% | 1,297,146 |
| Dec 4, 2025 | 112.50 | 112.57 | 107.06 | 110.64 | 110.64 | -0.26% | 2,569,726 |
| Dec 3, 2025 | 112.95 | 115.45 | 109.00 | 110.93 | 110.93 | -3.40% | 2,414,401 |
| Dec 2, 2025 | 120.98 | 121.47 | 114.34 | 114.83 | 114.83 | -4.24% | 976,603 |
| Dec 1, 2025 | 125.25 | 125.51 | 118.27 | 119.92 | 119.92 | -3.93% | 905,775 |
| Nov 28, 2025 | 126.97 | 126.97 | 123.85 | 124.83 | 124.83 | -0.68% | 369,233 |
| Nov 26, 2025 | 128.87 | 130.25 | 124.73 | 125.68 | 125.68 | -1.99% | 919,767 |
| Nov 25, 2025 | 125.00 | 128.50 | 122.99 | 128.23 | 128.23 | 2.00% | 917,889 |
| Nov 24, 2025 | 121.77 | 127.00 | 119.45 | 125.71 | 125.71 | 5.53% | 1,792,580 |
| Nov 21, 2025 | 120.01 | 122.75 | 114.06 | 119.12 | 119.12 | -3.08% | 1,700,718 |
| Nov 20, 2025 | 116.74 | 126.99 | 116.35 | 122.90 | 122.90 | 8.81% | 4,466,432 |
| Nov 19, 2025 | 113.83 | 115.39 | 111.33 | 112.95 | 112.95 | -0.77% | 797,509 |
| Nov 18, 2025 | 112.42 | 115.43 | 110.25 | 113.83 | 113.83 | 0.18% | 1,111,750 |
| Nov 17, 2025 | 111.96 | 116.43 | 110.56 | 113.62 | 113.62 | 2.93% | 1,517,111 |
| Nov 14, 2025 | 103.00 | 112.50 | 103.00 | 110.39 | 110.39 | 9.41% | 2,422,963 |
| Nov 13, 2025 | 103.17 | 105.53 | 100.50 | 100.90 | 100.90 | -2.45% | 713,827 |
| Nov 12, 2025 | 109.05 | 109.05 | 102.03 | 103.43 | 103.43 | -5.16% | 904,941 |
| Nov 11, 2025 | 104.03 | 109.09 | 103.00 | 109.06 | 109.06 | 2.77% | 776,407 |
| Nov 10, 2025 | 106.17 | 109.71 | 104.81 | 106.12 | 106.12 | 0.81% | 818,259 |
| Nov 7, 2025 | 102.49 | 106.58 | 101.37 | 105.27 | 105.27 | 1.32% | 925,992 |
| Nov 6, 2025 | 102.40 | 105.30 | 100.57 | 103.90 | 103.90 | 4.31% | 878,135 |
| Nov 5, 2025 | 96.12 | 100.38 | 96.10 | 99.61 | 99.61 | 0.98% | 713,486 |
| Nov 4, 2025 | 98.80 | 104.99 | 98.54 | 98.64 | 98.64 | -0.21% | 1,247,708 |
| Nov 3, 2025 | 101.40 | 101.89 | 96.52 | 98.85 | 98.85 | -3.49% | 1,957,339 |
| Oct 31, 2025 | 106.09 | 108.00 | 102.41 | 102.42 | 102.42 | -1.79% | 897,684 |
| Oct 30, 2025 | 101.25 | 106.73 | 99.56 | 104.29 | 104.29 | 5.41% | 1,749,237 |
| Oct 29, 2025 | 96.51 | 98.94 | 93.95 | 98.94 | 98.94 | 4.98% | 1,492,061 |
| Oct 28, 2025 | 95.92 | 97.10 | 93.36 | 94.25 | 94.25 | -0.63% | 1,355,909 |
| Oct 27, 2025 | 91.49 | 94.94 | 90.85 | 94.84 | 94.84 | 4.50% | 1,242,848 |
| Oct 24, 2025 | 91.91 | 93.20 | 90.75 | 90.76 | 90.76 | 0.32% | 795,729 |
| Oct 23, 2025 | 90.81 | 92.20 | 90.00 | 90.47 | 90.47 | -0.26% | 523,454 |
| Oct 22, 2025 | 91.07 | 91.28 | 87.60 | 90.71 | 90.71 | -1.05% | 786,019 |
| Oct 21, 2025 | 92.46 | 92.64 | 91.03 | 91.67 | 91.67 | 0.20% | 458,379 |
| Oct 20, 2025 | 92.60 | 94.26 | 90.07 | 91.49 | 91.49 | -1.34% | 746,801 |
| Oct 17, 2025 | 92.01 | 93.20 | 90.81 | 92.73 | 92.73 | -0.19% | 598,050 |
| Oct 16, 2025 | 97.21 | 98.04 | 92.07 | 92.91 | 92.91 | -2.82% | 1,778,221 |
| Oct 15, 2025 | 97.89 | 98.64 | 94.42 | 95.61 | 95.61 | -2.26% | 789,360 |