ABIVAX Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	126.21	126.50	121.70	123.08	-	-3.84%	481,039
Jul 27, 2026	125.93	130.00	124.00	128.00	128.00	1.83%	662,268
Jul 24, 2026	133.15	133.23	125.68	125.70	125.70	-4.16%	949,445
Jul 23, 2026	128.27	131.42	127.42	131.16	131.16	1.10%	735,487
Jul 22, 2026	133.02	134.00	129.11	129.73	129.73	-3.25%	698,521
Jul 21, 2026	131.78	134.74	131.09	134.09	134.09	1.97%	751,747
Jul 20, 2026	137.00	138.32	130.86	131.50	131.50	-3.77%	1,091,426
Jul 17, 2026	136.07	138.36	134.00	136.65	136.65	-0.81%	1,408,132
Jul 16, 2026	134.50	139.40	133.00	137.77	137.77	0.61%	1,548,290
Jul 15, 2026	134.10	137.32	133.38	136.94	136.94	1.50%	931,908
Jul 14, 2026	138.00	138.00	134.60	134.91	134.91	-0.79%	933,032
Jul 13, 2026	137.29	138.75	134.60	135.98	135.98	-2.80%	1,034,047
Jul 10, 2026	140.74	141.00	137.72	139.90	139.90	-0.60%	791,794
Jul 9, 2026	139.00	141.99	138.51	140.74	140.74	1.59%	886,023
Jul 8, 2026	140.81	141.75	136.85	138.54	138.54	-2.55%	1,201,549
Jul 7, 2026	142.50	145.01	140.56	142.17	142.17	-1.26%	1,356,109
Jul 6, 2026	146.15	147.98	143.03	143.99	143.99	-0.46%	1,544,907
Jul 2, 2026	138.87	146.68	137.63	144.65	144.65	9.12%	4,015,790
Jul 1, 2026	138.00	139.35	131.86	132.56	132.56	-0.53%	4,790,239
Jun 30, 2026	130.90	137.11	128.19	133.26	133.26	38.60%	8,949,464
Jun 29, 2026	98.39	99.06	93.05	96.15	96.15	-1.38%	2,771,894
Jun 26, 2026	93.02	99.23	93.02	97.50	97.50	5.55%	1,666,908
Jun 25, 2026	90.14	93.20	87.01	92.37	92.37	-0.15%	1,771,883
Jun 24, 2026	97.94	98.46	74.79	92.51	92.51	-6.01%	6,728,661
Jun 23, 2026	101.71	102.24	97.20	98.43	98.43	-3.18%	1,561,913
Jun 22, 2026	99.10	103.83	97.50	101.66	101.66	2.53%	2,237,686
Jun 18, 2026	100.55	101.49	97.83	99.15	99.15	-1.00%	1,701,700
Jun 17, 2026	97.62	103.71	96.00	100.15	100.15	2.72%	1,731,309
Jun 16, 2026	99.00	101.16	96.06	97.50	97.50	-0.77%	1,944,988
Jun 15, 2026	99.60	103.93	95.70	98.26	98.26	1.77%	2,123,977
Jun 12, 2026	99.41	100.90	96.21	96.55	96.55	-4.28%	1,164,026
Jun 11, 2026	96.76	101.48	95.87	100.87	100.87	2.90%	1,175,548
Jun 10, 2026	101.89	101.90	96.77	98.03	98.03	-4.57%	1,363,745
Jun 9, 2026	101.40	103.04	96.84	102.72	102.72	1.17%	1,182,958
Jun 8, 2026	101.80	105.43	96.00	101.53	101.53	-	1,821,845
Jun 5, 2026	105.18	108.18	98.23	101.53	101.53	-3.24%	2,625,320
Jun 4, 2026	93.30	105.65	92.65	104.93	104.93	16.39%	5,267,471
Jun 3, 2026	81.26	92.14	80.77	90.15	90.15	24.34%	7,165,717
Jun 2, 2026	77.53	83.34	69.81	72.50	72.50	-44.10%	16,115,575
Jun 1, 2026	133.15	133.27	128.37	129.69	129.69	-2.22%	8,092,794
May 29, 2026	130.61	133.50	127.89	132.63	132.63	2.42%	1,886,466
May 28, 2026	133.64	135.08	129.11	129.50	129.50	-0.18%	1,167,653
May 27, 2026	128.10	131.28	126.00	129.73	129.73	2.63%	1,082,597
May 26, 2026	126.63	128.47	120.80	126.41	126.41	3.62%	1,243,541
May 22, 2026	125.00	125.64	120.05	121.99	121.99	-1.64%	1,178,975
May 21, 2026	118.49	126.41	117.00	124.03	124.03	3.44%	1,667,414
May 20, 2026	115.36	121.00	114.07	119.90	119.90	5.43%	1,242,586
May 19, 2026	111.50	115.26	109.93	113.73	113.73	0.16%	1,102,971
May 18, 2026	114.43	115.33	110.82	113.55	113.55	-0.86%	798,157
May 15, 2026	118.85	119.05	114.45	114.53	114.53	-5.35%	943,932