Skip to main content
logo
ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
100.87
+2.84 (2.90%)
At close: Jun 11, 2026, 4:00 PM EDT
100.87
0.00 (0.00%)
After-hours: Jun 11, 2026, 4:10 PM EDT

ABIVAX Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202696.76101.4895.87100.87-2.90%1,086,751
Jun 10, 2026101.89101.9096.7798.0398.03-4.57%1,343,046
Jun 9, 2026101.40103.0496.84102.72102.721.17%1,176,563
Jun 8, 2026101.80105.4396.00101.53101.53-1,791,682
Jun 5, 2026105.18108.1898.23101.53101.53-3.24%2,621,130
Jun 4, 202693.30105.6592.65104.93104.9316.39%4,983,472
Jun 3, 202681.2692.1480.7790.1590.1524.34%7,142,316
Jun 2, 202677.5383.3469.8172.5072.50-44.10%15,995,736
Jun 1, 2026133.15133.27128.37129.69129.69-2.22%1,307,094
May 29, 2026130.61133.50127.89132.63132.632.42%1,881,174
May 28, 2026133.64135.08129.11129.50129.50-0.18%1,165,025
May 27, 2026128.10131.28126.00129.73129.732.63%1,051,703
May 26, 2026126.63128.47120.80126.41126.413.62%1,243,238
May 22, 2026125.00125.64120.05121.99121.99-1.64%1,158,467
May 21, 2026118.49126.41117.00124.03124.033.44%1,646,013
May 20, 2026115.36121.00114.07119.90119.905.43%1,241,750
May 19, 2026111.50115.26109.93113.73113.730.16%1,102,821
May 18, 2026114.43115.33110.82113.55113.55-0.86%798,035
May 15, 2026118.85119.05114.45114.53114.53-5.35%943,932
May 14, 2026121.45122.34118.68121.00121.00-0.75%692,233
May 13, 2026121.00123.53118.82121.91121.910.43%732,312
May 12, 2026123.11123.75120.50121.39121.39-0.61%734,498
May 11, 2026122.11124.40119.18122.13122.13-0.50%678,111
May 8, 2026124.84126.74121.21122.74122.74-1.53%917,598
May 7, 2026126.56128.89124.04124.65124.65-1.49%1,181,518
May 6, 2026125.64129.18123.45126.54126.542.23%1,240,195
May 5, 2026124.25125.36119.70123.78123.785.68%1,267,922
May 4, 2026118.31119.04114.85117.13117.13-0.41%654,700
May 1, 2026117.42119.06115.63117.61117.610.20%443,409
Apr 30, 2026108.49117.72108.12117.38117.3810.49%1,200,840
Apr 29, 2026109.87110.27106.00106.24106.24-3.30%890,450
Apr 28, 2026111.79114.41109.77109.87109.87-1.81%600,314
Apr 27, 2026112.48113.68111.01111.90111.90-2.32%789,933
Apr 24, 2026113.00115.57110.60114.56114.561.38%889,618
Apr 23, 2026115.26116.51112.77113.00113.00-2.58%570,625
Apr 22, 2026113.40116.00111.83115.99115.994.09%657,362
Apr 21, 2026115.01116.99111.28111.43111.43-3.09%756,113
Apr 20, 2026120.21120.75114.90114.98114.98-4.31%867,652
Apr 17, 2026125.11125.72119.79120.16120.16-1.89%1,179,004
Apr 16, 2026121.69123.19119.51122.47122.470.81%748,645
Apr 15, 2026126.50126.80119.50121.48121.48-3.43%985,885
Apr 14, 2026122.17127.44121.03125.80125.803.70%1,050,589
Apr 13, 2026122.00126.00120.19121.31121.31-3.83%1,511,139
Apr 10, 2026126.00128.42122.55126.14126.140.36%998,599
Apr 9, 2026119.96126.00119.84125.69125.695.66%1,059,005
Apr 8, 2026120.30120.75117.00118.96118.962.13%438,838
Apr 7, 2026119.06119.06113.75116.48116.48-2.50%393,100
Apr 6, 2026117.89120.00117.00119.47119.470.93%298,351
Apr 2, 2026112.00119.79112.00118.37118.372.96%963,117
Apr 1, 2026113.21118.80113.21114.97114.973.25%1,091,583