ABIVAX Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	117.38	121.29	114.67	115.50	115.50	-1.27%	605,851
Mar 12, 2026	120.24	122.23	111.00	116.98	116.98	4.16%	2,286,918
Mar 11, 2026	114.01	114.39	110.80	112.31	112.31	-2.58%	666,910
Mar 10, 2026	112.01	116.44	112.01	115.28	115.28	5.17%	543,205
Mar 9, 2026	108.19	110.22	107.75	109.61	109.61	0.26%	648,799
Mar 6, 2026	110.75	111.34	108.83	109.33	109.33	-2.99%	821,943
Mar 5, 2026	116.35	116.45	111.25	112.70	112.70	-3.49%	592,930
Mar 4, 2026	111.93	117.49	111.75	116.77	116.77	5.10%	531,090
Mar 3, 2026	109.72	113.07	105.78	111.10	111.10	-1.78%	1,222,787
Mar 2, 2026	118.28	118.50	112.48	113.11	113.11	-6.74%	1,233,316
Feb 27, 2026	119.80	122.49	119.50	121.28	121.28	1.52%	554,453
Feb 26, 2026	122.85	122.85	116.54	119.47	119.47	-3.13%	1,052,388
Feb 25, 2026	125.70	127.14	122.16	123.33	123.33	-3.87%	885,304
Feb 24, 2026	130.84	130.89	124.04	128.29	128.29	-3.48%	1,110,021
Feb 23, 2026	128.29	132.92	127.32	132.91	132.91	1.96%	718,796
Feb 20, 2026	130.45	133.42	129.27	130.35	130.35	0.08%	740,068
Feb 19, 2026	129.10	132.47	126.90	130.24	130.24	2.57%	1,049,877
Feb 18, 2026	127.46	130.48	126.01	126.98	126.98	1.07%	1,176,121
Feb 17, 2026	126.51	127.95	123.94	125.63	125.63	0.51%	928,502
Feb 13, 2026	124.01	126.25	123.01	124.99	124.99	0.36%	793,990
Feb 12, 2026	124.58	125.48	122.37	124.54	124.54	1.44%	999,307
Feb 11, 2026	119.11	123.37	115.93	122.77	122.77	3.01%	525,452
Feb 10, 2026	119.76	122.54	118.69	119.18	119.18	-0.50%	554,150
Feb 9, 2026	117.58	119.91	116.01	119.78	119.78	1.79%	537,885
Feb 6, 2026	111.68	118.20	110.47	117.67	117.67	6.29%	672,789
Feb 5, 2026	112.00	115.18	109.11	110.71	110.71	-2.52%	628,309
Feb 4, 2026	113.99	116.72	111.69	113.57	113.57	0.22%	782,186
Feb 3, 2026	111.68	114.96	110.40	113.32	113.32	1.67%	733,966
Feb 2, 2026	107.49	112.21	107.42	111.46	111.46	0.28%	751,111
Jan 30, 2026	113.34	114.65	110.98	111.15	111.15	-2.10%	633,082
Jan 29, 2026	114.58	114.99	111.34	113.54	113.54	-0.39%	1,049,188
Jan 28, 2026	118.73	119.16	112.88	113.98	113.98	-4.13%	1,031,120
Jan 27, 2026	121.55	125.00	118.13	118.89	118.89	-1.65%	1,071,116
Jan 26, 2026	121.74	123.89	119.33	120.88	120.88	-1.02%	637,307
Jan 23, 2026	122.32	125.86	122.00	122.12	122.12	-1.22%	747,575
Jan 22, 2026	118.03	123.74	117.33	123.63	123.63	3.02%	1,073,501
Jan 21, 2026	119.99	121.45	117.01	120.01	120.01	0.98%	798,465
Jan 20, 2026	119.88	122.50	113.64	118.84	118.84	1.49%	1,989,923
Jan 16, 2026	117.23	119.52	116.03	117.10	117.10	0.26%	779,682
Jan 15, 2026	130.13	130.13	113.40	116.80	116.80	-6.57%	3,231,145
Jan 14, 2026	120.27	127.25	120.00	125.01	125.01	4.49%	1,465,097
Jan 13, 2026	119.15	124.20	118.25	119.64	119.64	1.39%	1,792,562
Jan 12, 2026	121.75	129.64	117.65	118.00	118.00	3.15%	6,147,058
Jan 9, 2026	118.62	119.17	113.00	114.40	114.40	-0.94%	1,709,559
Jan 8, 2026	125.10	125.10	108.95	115.49	115.49	-8.69%	3,850,189
Jan 7, 2026	124.86	129.56	123.00	126.48	126.48	6.20%	2,119,396
Jan 6, 2026	123.51	124.58	116.20	119.10	119.10	-3.35%	1,810,327
Jan 5, 2026	133.05	133.10	121.02	123.23	123.23	-7.88%	1,858,669
Jan 2, 2026	136.80	138.69	132.61	133.77	133.77	-0.80%	978,145
Dec 31, 2025	138.00	138.00	129.89	134.86	134.86	-2.52%	2,756,859