Abivax SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.260	11.260	10.800	10.800	10.800	9,952
2024-09-04	10.820	11.260	10.820	11.040	11.040	13,794
2024-09-03	11.800	11.980	10.900	10.960	10.960	18,086
2024-09-02	11.700	11.780	11.600	11.700	11.700	6,491
2024-08-30	11.660	11.660	11.280	11.440	11.440	30,638
2024-08-29	10.860	11.560	10.860	11.440	11.440	44,158
2024-08-28	10.420	10.900	10.380	10.800	10.800	24,847
2024-08-27	10.500	10.580	10.320	10.340	10.340	4,745
2024-08-26	10.260	10.420	10.260	10.420	10.420	8,571
2024-08-23	10.580	10.580	10.240	10.400	10.400	12,537
2024-08-22	10.500	10.740	10.480	10.480	10.480	13,776
2024-08-21	10.320	10.520	10.260	10.400	10.400	10,045
2024-08-20	10.100	10.440	10.020	10.100	10.100	13,453
2024-08-19	10.080	10.080	9.930	10.000	10.000	21,184
2024-08-16	10.160	10.300	10.060	10.080	10.080	10,676
2024-08-15	10.140	10.320	10.060	10.300	10.300	12,883
2024-08-14	10.380	10.380	10.000	10.140	10.140	35,969
2024-08-13	10.500	10.500	10.140	10.160	10.160	27,907
2024-08-12	10.680	10.680	10.260	10.440	10.440	29,748
2024-08-09	10.320	10.700	10.320	10.540	10.540	21,875
2024-08-08	10.360	10.540	10.180	10.500	10.500	17,502
2024-08-07	10.700	10.700	10.240	10.360	10.360	44,157
2024-08-06	10.700	10.960	10.360	10.440	10.440	64,397
2024-08-05	11.140	11.140	10.480	10.700	10.700	47,365
2024-08-02	11.080	11.140	10.740	10.920	10.920	34,528
2024-08-01	11.300	11.300	11.060	11.220	11.220	11,499
2024-07-31	11.400	11.400	10.900	11.020	11.020	26,041
2024-07-30	11.060	11.520	10.860	11.180	11.180	41,823
2024-07-29	11.240	11.240	10.940	11.080	11.080	24,093
2024-07-26	11.400	11.400	11.120	11.220	11.220	21,945
2024-07-25	11.240	11.280	11.080	11.280	11.280	25,071
2024-07-24	11.200	11.340	11.060	11.240	11.240	25,941
2024-07-23	11.420	11.960	11.280	11.440	11.440	14,782
2024-07-22	11.840	11.840	11.400	11.520	11.520	5,018
2024-07-19	12.140	12.140	11.640	11.640	11.640	7,353
2024-07-18	12.360	12.380	12.040	12.220	12.220	13,727
2024-07-17	12.600	12.680	12.360	12.360	12.360	15,047
2024-07-16	12.800	12.960	12.420	12.660	12.660	14,225
2024-07-15	12.800	12.880	12.580	12.720	12.720	7,865
2024-07-12	12.320	12.800	12.320	12.700	12.700	26,958
2024-07-11	12.500	12.760	12.460	12.540	12.540	23,931
2024-07-10	12.500	12.600	12.420	12.500	12.500	11,577
2024-07-09	12.340	12.800	12.280	12.600	12.600	52,006
2024-07-08	12.400	12.620	12.220	12.340	12.340	14,583
2024-07-05	12.480	12.760	12.400	12.460	12.460	5,506
2024-07-04	12.620	12.800	12.500	12.620	12.620	7,076
2024-07-03	12.700	12.780	12.260	12.640	12.640	12,094
2024-07-02	12.960	13.000	12.680	12.720	12.720	19,161
2024-07-01	12.260	12.820	12.100	12.820	12.820	14,277
2024-06-28	12.060	12.060	11.560	11.680	11.680	16,944
2024-06-27	12.060	12.160	11.860	12.060	12.060	9,773
2024-06-26	12.540	12.540	11.960	12.020	12.020	9,575
2024-06-25	13.100	13.100	12.460	12.460	12.460	19,466
2024-06-24	12.900	13.160	12.560	13.120	13.120	18,374
2024-06-21	13.040	13.140	12.880	12.940	12.940	15,988
2024-06-20	12.660	13.300	12.660	13.140	13.140	22,682
2024-06-19	12.540	12.980	12.540	12.900	12.900	10,340
2024-06-18	12.500	12.740	12.300	12.720	12.720	30,977
2024-06-17	11.900	12.320	11.740	12.020	12.020	37,364
2024-06-14	12.700	12.720	11.780	11.840	11.840	30,581

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.