ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
113.32
+1.86 (1.67%)
At close: Feb 3, 2026, 4:00 PM EST
113.58
+0.26 (0.23%)
After-hours: Feb 3, 2026, 7:53 PM EST
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 111.68 | 114.96 | 110.40 | 113.32 | 113.32 | 1.67% | 733,072 |
| Feb 2, 2026 | 107.49 | 112.21 | 107.42 | 111.46 | 111.46 | 0.28% | 749,726 |
| Jan 30, 2026 | 113.34 | 114.65 | 110.98 | 111.15 | 111.15 | -2.10% | 629,255 |
| Jan 29, 2026 | 114.58 | 114.99 | 111.34 | 113.54 | 113.54 | -0.39% | 1,047,790 |
| Jan 28, 2026 | 118.73 | 119.16 | 112.88 | 113.98 | 113.98 | -4.13% | 1,029,248 |
| Jan 27, 2026 | 121.55 | 125.00 | 118.13 | 118.89 | 118.89 | -1.65% | 1,066,785 |
| Jan 26, 2026 | 121.74 | 123.89 | 119.33 | 120.88 | 120.88 | -1.02% | 636,271 |
| Jan 23, 2026 | 122.32 | 125.86 | 122.00 | 122.12 | 122.12 | -1.22% | 745,742 |
| Jan 22, 2026 | 118.03 | 123.74 | 117.33 | 123.63 | 123.63 | 3.02% | 1,069,191 |
| Jan 21, 2026 | 119.99 | 121.45 | 117.01 | 120.01 | 120.01 | 0.98% | 796,283 |
| Jan 20, 2026 | 119.88 | 122.50 | 113.64 | 118.84 | 118.84 | 1.49% | 1,987,653 |
| Jan 16, 2026 | 117.23 | 119.52 | 116.03 | 117.10 | 117.10 | 0.26% | 777,148 |
| Jan 15, 2026 | 130.13 | 130.13 | 113.40 | 116.80 | 116.80 | -6.57% | 3,225,859 |
| 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 |