Skip to main content
logo
ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
132.91
+2.56 (1.96%)
Feb 23, 2026, 4:00 PM EST - Market closed

ABIVAX Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 2026128.29132.92127.32132.91132.911.96%714,350
Feb 20, 2026130.45133.42129.27130.35130.350.08%736,605
Feb 19, 2026129.10132.47126.90130.24130.242.57%1,048,146
Feb 18, 2026127.46130.48126.01126.98126.981.07%1,174,316
Feb 17, 2026126.51127.95123.94125.63125.630.51%926,839
Feb 13, 2026124.01126.25123.01124.99124.990.36%737,623
Feb 12, 2026124.58125.48122.37124.54124.541.44%998,920
Feb 11, 2026119.11123.37115.93122.77122.773.01%519,560
Feb 10, 2026119.76122.54118.69119.18119.18-0.50%554,029
Feb 9, 2026117.58119.91116.01119.78119.781.79%535,428
Feb 6, 2026111.68118.20110.47117.67117.676.29%672,082
Feb 5, 2026112.00115.18109.11110.71110.71-2.52%624,369
Feb 4, 2026113.99116.72111.69113.57113.570.22%782,186
Feb 3, 2026111.68114.96110.40113.32113.321.67%733,966
Feb 2, 2026107.49112.21107.42111.46111.460.28%751,111
Jan 30, 2026113.34114.65110.98111.15111.15-2.10%633,082
Jan 29, 2026114.58114.99111.34113.54113.54-0.39%1,049,188
Jan 28, 2026118.73119.16112.88113.98113.98-4.13%1,031,120
Jan 27, 2026121.55125.00118.13118.89118.89-1.65%1,071,116
Jan 26, 2026121.74123.89119.33120.88120.88-1.02%637,307
Jan 23, 2026122.32125.86122.00122.12122.12-1.22%747,575
Jan 22, 2026118.03123.74117.33123.63123.633.02%1,073,501
Jan 21, 2026119.99121.45117.01120.01120.010.98%798,465
Jan 20, 2026119.88122.50113.64118.84118.841.49%1,989,923
Jan 16, 2026117.23119.52116.03117.10117.100.26%779,682
Jan 15, 2026130.13130.13113.40116.80116.80-6.57%3,231,145
Jan 14, 2026120.27127.25120.00125.01125.014.49%1,465,097
Jan 13, 2026119.15124.20118.25119.64119.641.39%1,792,562
Jan 12, 2026121.75129.64117.65118.00118.003.15%6,147,058
Jan 9, 2026118.62119.17113.00114.40114.40-0.94%1,709,559
Jan 8, 2026125.10125.10108.95115.49115.49-8.69%3,850,189
Jan 7, 2026124.86129.56123.00126.48126.486.20%2,119,396
Jan 6, 2026123.51124.58116.20119.10119.10-3.35%1,810,327
Jan 5, 2026133.05133.10121.02123.23123.23-7.88%1,858,669
Jan 2, 2026136.80138.69132.61133.77133.77-0.80%978,145
Dec 31, 2025138.00138.00129.89134.86134.86-2.52%2,756,859
Dec 30, 2025140.00140.47134.02138.34138.34-1.47%1,436,613
Dec 29, 2025147.00147.00139.87140.40140.40-1.34%982,861
Dec 26, 2025144.89144.89139.42142.31142.31-2.06%665,050
Dec 24, 2025140.67148.83140.67145.31145.315.03%1,010,150
Dec 23, 2025141.79142.49137.40138.35138.35-0.27%1,359,250
Dec 22, 2025136.99139.62130.14138.72138.7220.69%4,685,172
Dec 19, 2025117.74120.52114.90114.94114.941.17%2,336,596
Dec 18, 2025113.99117.72112.01113.61113.612.52%968,200
Dec 17, 2025112.24113.30109.99110.82110.82-0.14%1,326,645
Dec 16, 2025113.00115.61108.53110.98110.98-5.88%2,266,725
Dec 15, 2025125.57125.59116.60117.91117.91-6.08%1,746,647
Dec 12, 2025129.24131.02122.81125.55125.55-5.67%1,609,878
Dec 11, 2025125.36137.97124.98133.09133.094.36%2,698,633
Dec 10, 2025134.79138.49126.14127.53127.533.65%3,919,848