ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
90.76
+0.29 (0.32%)
At close: Oct 24, 2025, 4:00 PM EDT
91.62
+0.86 (0.95%)
After-hours: Oct 24, 2025, 5:04 PM EDT
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 91.91 | 93.20 | 90.75 | 90.76 | 90.76 | 0.32% | 795,696 |
| 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 |
| Oct 14, 2025 | 95.99 | 98.39 | 94.32 | 97.82 | 97.82 | 2.29% | 1,007,718 |
| Oct 13, 2025 | 97.00 | 97.18 | 93.43 | 95.63 | 95.63 | 1.98% | 998,298 |
| Oct 10, 2025 | 93.71 | 97.83 | 90.14 | 93.77 | 93.77 | 3.49% | 1,963,937 |
| Oct 9, 2025 | 87.11 | 93.77 | 87.11 | 90.61 | 90.61 | 4.74% | 1,355,163 |
| Oct 8, 2025 | 87.01 | 88.99 | 85.86 | 86.51 | 86.51 | -0.57% | 652,428 |
| Oct 7, 2025 | 87.32 | 87.59 | 85.00 | 87.01 | 87.01 | 0.39% | 729,183 |
| Oct 6, 2025 | 89.00 | 90.70 | 86.57 | 86.67 | 86.67 | 3.28% | 2,943,578 |
| Oct 3, 2025 | 82.68 | 84.76 | 82.50 | 83.92 | 83.92 | 1.27% | 741,780 |
| Oct 2, 2025 | 82.49 | 83.53 | 81.90 | 82.87 | 82.87 | 0.57% | 504,767 |
| Oct 1, 2025 | 83.60 | 85.00 | 82.15 | 82.40 | 82.40 | -2.94% | 866,893 |
| Sep 30, 2025 | 83.99 | 85.72 | 82.56 | 84.90 | 84.90 | 1.88% | 1,392,621 |
| Sep 29, 2025 | 83.50 | 84.59 | 82.70 | 83.33 | 83.33 | 0.59% | 744,869 |
| Sep 26, 2025 | 81.79 | 83.95 | 81.57 | 82.84 | 82.84 | 1.02% | 767,765 |
| Sep 25, 2025 | 83.00 | 84.50 | 81.02 | 82.00 | 82.00 | -0.67% | 636,564 |
| Sep 24, 2025 | 83.75 | 84.99 | 81.71 | 82.55 | 82.55 | 0.65% | 1,033,488 |
| Sep 23, 2025 | 82.99 | 84.25 | 81.67 | 82.02 | 82.02 | -0.23% | 1,232,122 |
| Sep 22, 2025 | 81.75 | 82.69 | 80.88 | 82.21 | 82.21 | -0.11% | 1,172,421 |
| Sep 19, 2025 | 83.52 | 83.99 | 81.28 | 82.30 | 82.30 | -1.21% | 592,492 |
| Sep 18, 2025 | 80.80 | 84.40 | 80.11 | 83.31 | 83.31 | 2.85% | 805,264 |
| Sep 17, 2025 | 82.64 | 84.19 | 80.53 | 81.00 | 81.00 | -1.56% | 775,236 |
| Sep 16, 2025 | 85.46 | 85.46 | 81.82 | 82.28 | 82.28 | -4.18% | 778,116 |
| Sep 15, 2025 | 82.19 | 86.72 | 81.85 | 85.87 | 85.87 | 2.21% | 858,883 |
| Sep 12, 2025 | 83.00 | 84.82 | 82.27 | 84.01 | 84.01 | -2.27% | 1,042,202 |
| Sep 11, 2025 | 86.88 | 86.88 | 82.50 | 85.96 | 85.96 | -1.91% | 1,303,996 |
| Sep 10, 2025 | 90.00 | 90.00 | 86.15 | 87.63 | 87.63 | -1.82% | 715,322 |
| Sep 9, 2025 | 89.40 | 91.30 | 87.53 | 89.25 | 89.25 | -0.83% | 1,202,611 |
| Sep 8, 2025 | 89.42 | 90.50 | 86.49 | 90.00 | 90.00 | 2.24% | 1,437,297 |
| Sep 5, 2025 | 85.01 | 92.91 | 82.72 | 88.03 | 88.03 | 2.90% | 3,204,184 |
| Sep 4, 2025 | 83.24 | 86.22 | 83.05 | 85.55 | 85.55 | 2.27% | 855,215 |
| Sep 3, 2025 | 82.38 | 83.87 | 81.73 | 83.65 | 83.65 | 2.02% | 637,747 |
| Sep 2, 2025 | 80.01 | 82.51 | 80.01 | 81.99 | 81.99 | 1.18% | 592,455 |
| Aug 29, 2025 | 82.00 | 82.13 | 79.95 | 81.03 | 81.03 | -0.75% | 578,725 |
| Aug 28, 2025 | 78.71 | 81.95 | 78.00 | 81.64 | 81.64 | 2.78% | 951,213 |
| Aug 27, 2025 | 80.41 | 81.36 | 79.37 | 79.43 | 79.43 | -0.34% | 1,251,571 |
| Aug 26, 2025 | 76.02 | 80.00 | 75.83 | 79.70 | 79.70 | 2.89% | 1,721,711 |
| Aug 25, 2025 | 77.08 | 77.86 | 75.99 | 77.46 | 77.46 | 0.23% | 696,203 |
| Aug 22, 2025 | 75.10 | 78.49 | 75.05 | 77.28 | 77.28 | 3.83% | 1,378,634 |
| Aug 21, 2025 | 72.20 | 74.79 | 71.50 | 74.43 | 74.43 | 3.53% | 1,554,229 |
| Aug 20, 2025 | 67.73 | 72.01 | 67.15 | 71.89 | 71.89 | 4.25% | 1,999,450 |
| Aug 19, 2025 | 69.07 | 69.56 | 68.40 | 68.96 | 68.96 | -1.50% | 1,395,526 |
| Aug 18, 2025 | 70.12 | 71.17 | 69.71 | 70.01 | 70.01 | -0.61% | 533,536 |
| Aug 15, 2025 | 69.80 | 71.45 | 69.06 | 70.44 | 70.44 | 1.27% | 551,843 |