Abivax SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	12.700	12.720	11.780	11.840	11.840	30,581
2024-06-13	13.200	13.240	12.800	12.880	12.880	23,052
2024-06-12	13.220	13.240	13.020	13.100	13.100	13,363
2024-06-11	13.180	13.580	12.980	13.080	13.080	29,270
2024-06-10	12.880	13.100	12.700	13.000	13.000	20,049
2024-06-07	12.700	12.900	12.560	12.900	12.900	7,390
2024-06-06	12.500	12.740	12.500	12.740	12.740	11,050
2024-06-05	12.180	12.520	12.180	12.520	12.520	14,374
2024-06-04	12.200	12.420	12.040	12.260	12.260	11,959
2024-06-03	12.540	12.680	12.320	12.520	12.520	16,751
2024-05-31	12.040	12.580	12.040	12.580	12.580	42,730
2024-05-30	12.260	12.360	12.160	12.240	12.240	15,861
2024-05-29	12.760	12.760	12.280	12.380	12.380	15,874
2024-05-28	12.700	12.940	12.680	12.800	12.800	13,787
2024-05-27	12.520	12.840	12.520	12.760	12.760	5,519
2024-05-24	12.700	12.760	12.520	12.560	12.560	16,156
2024-05-23	13.340	13.340	12.760	12.760	12.760	10,415
2024-05-22	13.020	13.360	12.920	13.160	13.160	24,809
2024-05-21	13.020	13.060	12.780	12.980	12.980	16,677
2024-05-20	12.880	13.540	12.780	13.140	13.140	36,980
2024-05-17	12.820	12.960	12.780	12.920	12.920	10,368
2024-05-16	13.080	13.160	12.740	12.960	12.960	28,241
2024-05-15	13.000	13.180	12.860	13.160	13.160	23,794
2024-05-14	13.000	13.320	13.000	13.180	13.180	26,012
2024-05-13	13.240	13.360	13.120	13.120	13.120	20,684
2024-05-10	13.320	13.580	13.240	13.380	13.380	32,433
2024-05-09	13.360	13.560	12.660	13.460	13.460	21,180
2024-05-08	13.800	13.880	13.340	13.460	13.460	45,254
2024-05-07	14.060	14.120	13.840	14.020	14.020	16,880
2024-05-06	14.020	14.060	13.800	13.920	13.920	18,767
2024-05-03	14.140	14.140	13.840	14.060	14.060	19,875
2024-05-02	14.400	14.400	13.440	13.820	13.820	68,403
2024-04-30	14.800	14.820	14.560	14.760	14.760	19,622
2024-04-29	14.900	15.420	14.720	14.820	14.820	23,931
2024-04-26	14.840	14.900	14.580	14.820	14.820	13,478
2024-04-25	15.060	15.060	14.680	14.740	14.740	8,287
2024-04-24	15.300	15.300	14.820	15.100	15.100	13,743
2024-04-23	14.620	15.220	14.560	15.180	15.180	27,184
2024-04-22	14.240	14.600	14.240	14.400	14.400	16,003
2024-04-19	14.000	14.200	13.860	14.160	14.160	9,722
2024-04-18	13.960	14.320	13.960	14.120	14.120	16,031
2024-04-17	13.840	14.360	13.820	14.160	14.160	35,372
2024-04-16	13.700	14.000	13.580	14.000	14.000	26,377
2024-04-15	13.960	14.000	13.680	13.980	13.980	25,188
2024-04-12	14.320	14.480	13.720	13.780	13.780	39,618
2024-04-11	13.900	14.960	13.800	14.760	14.760	100,817
2024-04-10	14.080	14.080	13.340	13.480	13.480	37,348
2024-04-09	14.040	14.080	13.920	14.040	14.040	14,989
2024-04-08	13.900	14.280	13.900	14.140	14.140	30,734
2024-04-05	14.060	14.160	13.860	14.160	14.160	12,940
2024-04-04	13.700	14.180	13.460	14.060	14.060	48,075
2024-04-03	13.260	13.500	13.220	13.500	13.500	14,694
2024-04-02	13.340	13.680	13.200	13.420	13.420	26,425
2024-03-28	13.200	13.540	13.200	13.400	13.400	17,632
2024-03-27	13.360	13.600	13.000	13.280	13.280	24,494
2024-03-26	13.300	13.540	13.140	13.340	13.340	36,645
2024-03-25	13.640	13.680	13.420	13.440	13.440	16,847
2024-03-22	13.680	13.700	13.440	13.560	13.560	15,397
2024-03-21	13.600	13.740	13.360	13.600	13.600	38,747
2024-03-20	13.000	13.640	12.840	13.600	13.600	68,158

← NewerPage 11 of 22 · 1,285 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.