Abivax SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	12.680	13.000	12.580	12.940	12.940	30,448
2024-03-18	12.700	12.720	12.520	12.680	12.680	12,765
2024-03-15	12.300	12.600	12.040	12.600	12.600	25,891
2024-03-14	12.140	12.360	11.840	12.240	12.240	21,385
2024-03-13	12.420	12.580	12.000	12.060	12.060	20,567
2024-03-12	12.440	12.480	11.540	12.420	12.420	42,051
2024-03-11	12.960	13.040	12.580	12.640	12.640	16,282
2024-03-08	13.100	13.180	12.820	12.980	12.980	12,103
2024-03-07	13.540	13.540	13.000	13.000	13.000	28,115
2024-03-06	13.500	13.840	13.280	13.800	13.800	51,363
2024-03-05	12.980	13.340	12.980	13.180	13.180	39,025
2024-03-04	12.940	13.000	12.420	12.760	12.760	52,848
2024-03-01	12.700	13.460	12.700	12.920	12.920	76,606
2024-02-29	13.000	13.100	12.440	12.660	12.660	42,611
2024-02-28	13.500	13.860	13.080	13.120	13.120	29,949
2024-02-27	13.400	13.500	13.100	13.500	13.500	38,749
2024-02-26	12.960	14.000	12.680	13.500	13.500	161,616
2024-02-23	11.740	12.460	11.520	12.200	12.200	39,935
2024-02-22	11.460	11.760	11.220	11.620	11.620	9,877
2024-02-21	11.220	11.440	11.160	11.400	11.400	20,157
2024-02-20	11.700	11.700	11.060	11.060	11.060	14,758
2024-02-19	11.060	11.600	11.060	11.600	11.600	10,315
2024-02-16	11.200	11.420	11.100	11.260	11.260	16,744
2024-02-15	11.400	11.440	11.220	11.260	11.260	4,477
2024-02-14	11.360	11.460	11.040	11.320	11.320	16,693
2024-02-13	11.500	11.700	11.080	11.300	11.300	21,422
2024-02-12	11.600	11.720	11.460	11.700	11.700	11,772
2024-02-09	11.560	11.740	11.400	11.600	11.600	18,534
2024-02-08	11.260	11.660	11.140	11.440	11.440	31,880
2024-02-07	11.400	11.560	11.240	11.260	11.260	6,721
2024-02-06	11.460	11.500	11.200	11.400	11.400	17,236
2024-02-05	11.860	11.860	11.320	11.440	11.440	21,460
2024-02-02	12.400	12.720	11.840	11.840	11.840	58,865
2024-02-01	11.820	12.360	11.820	12.260	12.260	32,133
2024-01-31	12.260	12.260	11.580	12.080	12.080	41,537
2024-01-30	12.280	12.480	11.840	12.020	12.020	44,641
2024-01-29	11.520	11.980	11.160	11.960	11.960	25,218
2024-01-26	11.080	11.700	10.900	11.620	11.620	37,050
2024-01-25	10.940	11.020	10.480	10.980	10.980	29,034
2024-01-24	10.840	10.980	10.680	10.680	10.680	24,326
2024-01-23	10.680	10.820	10.500	10.680	10.680	26,540
2024-01-22	10.320	10.880	10.240	10.780	10.780	61,614
2024-01-19	10.960	11.060	10.160	10.260	10.260	108,722
2024-01-18	10.580	11.600	10.460	11.460	11.460	168,697
2024-01-17	10.200	10.680	10.080	10.600	10.600	38,151
2024-01-16	9.980	10.260	9.870	10.220	10.220	19,547
2024-01-15	9.900	10.000	9.660	10.000	10.000	24,966
2024-01-12	9.880	10.100	9.880	10.000	10.000	8,622
2024-01-11	9.860	10.020	9.760	9.960	9.960	35,198
2024-01-10	10.040	10.040	9.830	9.850	9.850	10,511
2024-01-09	9.940	10.380	9.930	10.080	10.080	32,071
2024-01-08	9.680	9.900	9.420	9.860	9.860	32,986
2024-01-05	9.890	9.890	9.540	9.680	9.680	30,095
2024-01-04	9.760	9.980	9.730	9.900	9.900	23,426
2024-01-03	9.880	9.880	9.350	9.760	9.760	59,346
2024-01-02	9.800	9.890	9.440	9.850	9.850	43,497
2023-12-29	10.080	10.100	9.820	9.820	9.820	21,997
2023-12-28	9.980	10.220	9.780	9.980	9.980	20,541
2023-12-27	10.000	10.320	9.760	9.920	9.920	41,727
2023-12-22	9.790	10.020	9.650	10.020	10.020	30,570

← NewerPage 12 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.