ABIVAX Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	138.00	139.35	131.86	132.56	132.56	-0.53%	4,485,317
Jun 30, 2026	130.90	137.11	128.19	133.26	133.26	38.60%	8,523,531
Jun 29, 2026	98.39	99.06	93.05	96.15	96.15	-1.38%	1,368,374
Jun 26, 2026	93.02	99.23	93.02	97.50	97.50	5.55%	1,663,684
Jun 25, 2026	90.14	93.20	87.01	92.37	92.37	-0.15%	1,764,080
Jun 24, 2026	97.94	98.46	74.79	92.51	92.51	-6.01%	6,686,244
Jun 23, 2026	101.71	102.24	97.20	98.43	98.43	-3.18%	1,559,493
Jun 22, 2026	99.10	103.83	97.50	101.66	101.66	2.53%	2,195,705
Jun 18, 2026	100.55	101.49	97.83	99.15	99.15	-1.00%	1,697,460
Jun 17, 2026	97.62	103.71	96.00	100.15	100.15	2.72%	1,730,979
Jun 16, 2026	99.00	101.16	96.06	97.50	97.50	-0.77%	1,943,805
Jun 15, 2026	99.60	103.93	95.70	98.26	98.26	1.77%	2,001,628
Jun 12, 2026	99.41	100.90	96.21	96.55	96.55	-4.28%	1,014,898
Jun 11, 2026	96.76	101.48	95.87	100.87	100.87	2.90%	1,102,690
Jun 10, 2026	101.89	101.90	96.77	98.03	98.03	-4.57%	1,343,046
Jun 9, 2026	101.40	103.04	96.84	102.72	102.72	1.17%	1,176,563
Jun 8, 2026	101.80	105.43	96.00	101.53	101.53	-	1,791,682
Jun 5, 2026	105.18	108.18	98.23	101.53	101.53	-3.24%	2,621,130
Jun 4, 2026	93.30	105.65	92.65	104.93	104.93	16.39%	4,983,472
Jun 3, 2026	81.26	92.14	80.77	90.15	90.15	24.34%	7,142,316
Jun 2, 2026	77.53	83.34	69.81	72.50	72.50	-44.10%	15,995,736
Jun 1, 2026	133.15	133.27	128.37	129.69	129.69	-2.22%	1,307,094
May 29, 2026	130.61	133.50	127.89	132.63	132.63	2.42%	1,881,174
May 28, 2026	133.64	135.08	129.11	129.50	129.50	-0.18%	1,165,025
May 27, 2026	128.10	131.28	126.00	129.73	129.73	2.63%	1,051,703
May 26, 2026	126.63	128.47	120.80	126.41	126.41	3.62%	1,243,238
May 22, 2026	125.00	125.64	120.05	121.99	121.99	-1.64%	1,158,467
May 21, 2026	118.49	126.41	117.00	124.03	124.03	3.44%	1,646,013
May 20, 2026	115.36	121.00	114.07	119.90	119.90	5.43%	1,241,750
May 19, 2026	111.50	115.26	109.93	113.73	113.73	0.16%	1,102,821
May 18, 2026	114.43	115.33	110.82	113.55	113.55	-0.86%	798,035
May 15, 2026	118.85	119.05	114.45	114.53	114.53	-5.35%	943,932
May 14, 2026	121.45	122.34	118.68	121.00	121.00	-0.75%	692,233
May 13, 2026	121.00	123.53	118.82	121.91	121.91	0.43%	732,312
May 12, 2026	123.11	123.75	120.50	121.39	121.39	-0.61%	734,498
May 11, 2026	122.11	124.40	119.18	122.13	122.13	-0.50%	678,111
May 8, 2026	124.84	126.74	121.21	122.74	122.74	-1.53%	917,598
May 7, 2026	126.56	128.89	124.04	124.65	124.65	-1.49%	1,181,518
May 6, 2026	125.64	129.18	123.45	126.54	126.54	2.23%	1,240,195
May 5, 2026	124.25	125.36	119.70	123.78	123.78	5.68%	1,267,922
May 4, 2026	118.31	119.04	114.85	117.13	117.13	-0.41%	654,700
May 1, 2026	117.42	119.06	115.63	117.61	117.61	0.20%	443,409
Apr 30, 2026	108.49	117.72	108.12	117.38	117.38	10.49%	1,200,840
Apr 29, 2026	109.87	110.27	106.00	106.24	106.24	-3.30%	890,450
Apr 28, 2026	111.79	114.41	109.77	109.87	109.87	-1.81%	600,314
Apr 27, 2026	112.48	113.68	111.01	111.90	111.90	-2.32%	789,933
Apr 24, 2026	113.00	115.57	110.60	114.56	114.56	1.38%	889,618
Apr 23, 2026	115.26	116.51	112.77	113.00	113.00	-2.58%	570,625
Apr 22, 2026	113.40	116.00	111.83	115.99	115.99	4.09%	657,362
Apr 21, 2026	115.01	116.99	111.28	111.43	111.43	-3.09%	756,113