ABIVAX Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	111.79	114.41	109.77	109.87	109.87	-1.81%	599,697
Apr 27, 2026	112.48	113.68	111.01	111.90	111.90	-2.32%	770,707
Apr 24, 2026	113.00	115.57	110.60	114.56	114.56	1.38%	888,689
Apr 23, 2026	115.26	116.51	112.77	113.00	113.00	-2.58%	569,358
Apr 22, 2026	113.40	116.00	111.83	115.99	115.99	4.09%	655,420
Apr 21, 2026	115.01	116.99	111.28	111.43	111.43	-3.09%	719,957
Apr 20, 2026	120.21	120.75	114.90	114.98	114.98	-4.31%	865,259
Apr 17, 2026	125.11	125.72	119.79	120.16	120.16	-1.89%	1,178,541
Apr 16, 2026	121.69	123.19	119.51	122.47	122.47	0.81%	740,741
Apr 15, 2026	126.50	126.80	119.50	121.48	121.48	-3.43%	984,711
Apr 14, 2026	122.17	127.44	121.03	125.80	125.80	3.70%	936,558
Apr 13, 2026	122.00	126.00	120.19	121.31	121.31	-3.83%	1,510,524
Apr 10, 2026	126.00	128.42	122.55	126.14	126.14	0.36%	998,499
Apr 9, 2026	119.96	126.00	119.84	125.69	125.69	5.66%	1,058,285
Apr 8, 2026	120.30	120.75	117.00	118.96	118.96	2.13%	437,151
Apr 7, 2026	119.06	119.06	113.75	116.48	116.48	-2.50%	389,063
Apr 6, 2026	117.89	120.00	117.00	119.47	119.47	0.93%	297,061
Apr 2, 2026	112.00	119.79	112.00	118.37	118.37	2.96%	954,725
Apr 1, 2026	113.21	118.80	113.21	114.97	114.97	3.25%	1,079,676
Mar 31, 2026	102.39	112.91	102.39	111.35	111.35	9.70%	1,301,162
Mar 30, 2026	103.50	104.80	100.15	101.50	101.50	-0.95%	752,534
Mar 27, 2026	108.24	108.43	102.00	102.47	102.47	-6.40%	1,754,930
Mar 26, 2026	109.22	111.00	108.23	109.48	109.48	-1.10%	848,395
Mar 25, 2026	112.00	113.75	110.13	110.70	110.70	0.48%	781,817
Mar 24, 2026	116.16	116.92	109.08	110.17	110.17	-4.55%	1,364,725
Mar 23, 2026	120.63	123.00	115.01	115.42	115.42	-4.09%	1,280,924
Mar 20, 2026	123.99	126.86	120.01	120.34	120.34	-2.18%	1,321,243
Mar 19, 2026	122.50	124.99	120.47	123.03	123.03	-0.78%	734,764
Mar 18, 2026	126.01	126.01	122.26	123.99	123.99	-2.08%	699,988
Mar 17, 2026	123.51	127.00	123.32	126.62	126.62	3.15%	693,205
Mar 16, 2026	119.99	123.72	118.55	122.75	122.75	6.28%	1,594,094
Mar 13, 2026	117.38	121.29	114.67	115.50	115.50	-1.27%	605,851
Mar 12, 2026	120.24	122.23	111.00	116.98	116.98	4.16%	2,286,918
Mar 11, 2026	114.01	114.39	110.80	112.31	112.31	-2.58%	666,910
Mar 10, 2026	112.01	116.44	112.01	115.28	115.28	5.17%	543,205
Mar 9, 2026	108.19	110.22	107.75	109.61	109.61	0.26%	648,799
Mar 6, 2026	110.75	111.34	108.83	109.33	109.33	-2.99%	821,943
Mar 5, 2026	116.35	116.45	111.25	112.70	112.70	-3.49%	592,930
Mar 4, 2026	111.93	117.49	111.75	116.77	116.77	5.10%	531,090
Mar 3, 2026	109.72	113.07	105.78	111.10	111.10	-1.78%	1,222,787
Mar 2, 2026	118.28	118.50	112.48	113.11	113.11	-6.74%	1,233,316
Feb 27, 2026	119.80	122.49	119.50	121.28	121.28	1.52%	554,453
Feb 26, 2026	122.85	122.85	116.54	119.47	119.47	-3.13%	1,052,388
Feb 25, 2026	125.70	127.14	122.16	123.33	123.33	-3.87%	885,304
Feb 24, 2026	130.84	130.89	124.04	128.29	128.29	-3.48%	1,110,021
Feb 23, 2026	128.29	132.92	127.32	132.91	132.91	1.96%	718,796
Feb 20, 2026	130.45	133.42	129.27	130.35	130.35	0.08%	740,068
Feb 19, 2026	129.10	132.47	126.90	130.24	130.24	2.57%	1,049,877
Feb 18, 2026	127.46	130.48	126.01	126.98	126.98	1.07%	1,176,121
Feb 17, 2026	126.51	127.95	123.94	125.63	125.63	0.51%	928,502