ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
125.01
+5.37 (4.49%)
At close: Jan 14, 2026, 4:00 PM EST
124.90
-0.11 (-0.09%)
After-hours: Jan 14, 2026, 6:20 PM EST
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 120.27 | 127.25 | 120.00 | 125.01 | 125.01 | 4.49% | 1,447,712 |
| Jan 13, 2026 | 119.15 | 124.20 | 118.25 | 119.64 | 119.64 | 1.39% | 1,785,529 |
| Jan 12, 2026 | 121.75 | 129.64 | 117.65 | 118.00 | 118.00 | 3.15% | 6,124,709 |
| Jan 9, 2026 | 118.62 | 119.17 | 113.00 | 114.40 | 114.40 | -0.94% | 1,696,668 |
| Jan 8, 2026 | 125.10 | 125.10 | 108.95 | 115.49 | 115.49 | -8.69% | 3,832,122 |
| Jan 7, 2026 | 124.86 | 129.56 | 123.00 | 126.48 | 126.48 | 6.20% | 2,102,531 |
| Jan 6, 2026 | 123.51 | 124.58 | 116.20 | 119.10 | 119.10 | -3.35% | 1,792,709 |
| Jan 5, 2026 | 133.05 | 133.10 | 121.02 | 123.23 | 123.23 | -7.88% | 1,857,088 |
| Jan 2, 2026 | 136.80 | 138.69 | 132.61 | 133.77 | 133.77 | -0.80% | 966,128 |
| Dec 31, 2025 | 138.00 | 138.00 | 129.89 | 134.86 | 134.86 | -2.52% | 1,976,489 |
| Dec 30, 2025 | 140.00 | 140.47 | 134.02 | 138.34 | 138.34 | -1.47% | 1,431,352 |
| Dec 29, 2025 | 147.00 | 147.00 | 139.87 | 140.40 | 140.40 | -1.34% | 891,155 |
| Dec 26, 2025 | 144.89 | 144.89 | 139.42 | 142.31 | 142.31 | -2.06% | 576,295 |
| 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 |