ABIVAX Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	89.60	89.60	87.03	88.01	88.01	-2.46%	431,793
Oct 22, 2026	92.29	93.98	88.15	90.23	90.23	-3.49%	895,346
Oct 21, 2026	93.86	96.39	93.05	93.49	93.49	0.97%	928,183
Oct 20, 2026	89.61	94.19	88.44	92.59	92.59	5.83%	1,604,326
Oct 19, 2026	88.00	89.71	85.35	87.49	87.49	-0.73%	1,575,100
Oct 16, 2026	91.48	91.48	86.85	88.13	88.13	-4.60%	1,446,364
Oct 15, 2026	88.36	92.81	88.03	92.38	92.38	5.00%	1,521,567
Oct 14, 2026	86.12	89.38	85.88	87.98	87.98	2.04%	1,126,613
Oct 13, 2026	85.92	86.86	84.51	86.22	86.22	-0.83%	993,331
Oct 12, 2026	87.32	87.91	86.40	86.94	86.94	-1.37%	658,941
Oct 9, 2026	90.21	90.56	87.39	88.15	88.15	-1.01%	885,318
Oct 8, 2026	86.70	89.10	84.11	89.05	89.05	2.34%	2,110,754
Oct 7, 2026	86.86	88.46	86.00	87.01	87.01	-1.37%	1,387,405
Oct 6, 2026	93.67	93.67	87.83	88.22	88.22	-3.83%	2,000,596
Oct 5, 2026	92.27	92.61	89.40	91.73	91.73	-1.24%	840,305
Oct 2, 2026	95.82	95.82	92.58	92.88	92.88	-2.33%	644,376
Oct 1, 2026	96.60	97.13	93.87	95.10	95.10	-3.96%	1,244,402
Sep 30, 2026	99.34	100.08	97.46	99.02	99.02	0.53%	886,231
Sep 29, 2026	96.97	99.17	94.40	98.50	98.50	1.70%	1,628,246
Sep 28, 2026	91.50	97.27	91.45	96.85	96.85	6.36%	1,680,953
Sep 25, 2026	94.00	94.16	90.96	91.06	91.06	-4.02%	1,484,991
Sep 24, 2026	92.97	95.88	91.96	94.87	94.87	0.79%	1,663,244
Sep 23, 2026	98.30	98.50	92.57	94.13	94.13	-4.23%	2,637,352
Sep 22, 2026	102.74	102.74	96.74	98.29	98.29	-4.99%	2,531,680
Sep 21, 2026	105.72	105.72	102.52	103.45	103.45	-1.51%	974,843
Sep 18, 2026	107.00	107.19	103.89	105.04	105.04	-1.82%	876,033
Sep 17, 2026	104.59	107.60	104.15	106.99	106.99	4.66%	1,152,158
Sep 16, 2026	106.38	107.16	101.29	102.23	102.23	-4.15%	1,894,356
Sep 15, 2026	113.00	113.11	106.00	106.66	106.66	-6.09%	2,008,012
Sep 14, 2026	116.66	117.14	113.20	113.58	113.58	-4.27%	1,156,685
Sep 11, 2026	115.46	119.02	114.68	118.64	118.64	2.32%	893,452
Sep 10, 2026	117.80	118.75	114.30	115.95	115.95	-2.94%	1,289,404
Sep 9, 2026	118.19	120.63	116.63	119.46	119.46	0.43%	987,184
Sep 8, 2026	114.00	120.30	112.95	118.95	118.95	3.62%	1,605,554
Sep 4, 2026	114.15	115.33	112.78	114.79	114.79	0.66%	489,816
Sep 3, 2026	112.31	116.10	112.10	114.04	114.04	2.66%	1,111,818
Sep 2, 2026	114.37	115.66	111.01	111.08	111.08	-2.28%	868,278
Sep 1, 2026	111.00	115.11	110.22	113.67	113.67	1.74%	991,485
Aug 31, 2026	112.17	114.33	111.36	111.73	111.73	-1.43%	1,056,740
Aug 28, 2026	114.34	115.17	111.72	113.35	113.35	-0.83%	926,192
Aug 27, 2026	116.69	117.24	114.18	114.30	114.30	-1.91%	1,074,405
Aug 26, 2026	117.00	118.00	116.01	116.52	116.52	-1.20%	512,036
Aug 25, 2026	118.19	121.45	117.66	117.93	117.93	1.53%	853,504
Aug 24, 2026	114.00	116.22	113.29	116.15	116.15	1.04%	1,293,320
Aug 21, 2026	117.69	120.26	114.50	114.95	114.95	-2.75%	988,635
Aug 20, 2026	120.00	120.11	116.20	118.20	118.20	-1.96%	1,193,475
Aug 19, 2026	120.33	121.08	119.08	120.56	120.56	1.36%	637,080
Aug 18, 2026	120.00	121.25	118.50	118.94	118.94	-1.48%	482,010
Aug 17, 2026	118.88	123.42	118.72	120.73	120.73	1.49%	894,804
Aug 14, 2026	120.74	121.97	117.90	118.96	118.96	-2.05%	903,834