Abivax SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	9.800	9.800	9.600	9.650	9.650	9,527
2023-12-20	10.060	10.200	9.530	9.860	9.860	57,887
2023-12-19	9.940	10.200	9.420	9.930	9.930	112,798
2023-12-18	9.620	9.820	9.410	9.760	9.760	24,211
2023-12-15	9.490	9.840	9.490	9.800	9.800	23,205
2023-12-14	9.700	10.160	9.430	9.600	9.600	70,220
2023-12-13	9.500	9.640	9.310	9.620	9.620	20,394
2023-12-12	9.520	9.560	9.220	9.500	9.500	29,797
2023-12-11	9.760	9.780	9.400	9.510	9.510	12,308
2023-12-08	9.990	9.990	9.680	9.740	9.740	14,522
2023-12-07	9.870	9.870	9.620	9.710	9.710	15,958
2023-12-06	9.610	9.830	9.510	9.740	9.740	14,373
2023-12-05	9.260	9.750	9.230	9.610	9.610	34,359
2023-12-04	9.450	9.690	9.250	9.400	9.400	62,230
2023-12-01	9.180	9.460	9.070	9.450	9.450	18,388
2023-11-30	9.030	9.160	8.850	9.160	9.160	73,932
2023-11-29	9.050	9.350	8.850	8.890	8.890	65,236
2023-11-28	9.240	9.340	8.820	9.210	9.210	58,203
2023-11-27	9.500	9.790	9.210	9.250	9.250	46,749
2023-11-24	10.040	10.220	9.440	9.580	9.580	63,893
2023-11-23	9.680	10.100	9.320	10.000	10.000	42,147
2023-11-22	9.810	10.060	9.680	9.760	9.760	23,044
2023-11-21	10.220	10.380	9.750	9.800	9.800	62,505
2023-11-20	10.480	10.480	10.100	10.320	10.320	51,965
2023-11-17	10.300	10.520	10.260	10.360	10.360	20,725
2023-11-16	10.340	10.680	10.140	10.200	10.200	52,619
2023-11-15	9.840	10.440	9.840	10.200	10.200	63,445
2023-11-14	9.750	9.920	9.550	9.830	9.830	58,877
2023-11-13	9.690	9.780	9.410	9.660	9.660	49,313
2023-11-10	9.780	9.860	9.400	9.500	9.500	64,804
2023-11-09	9.760	10.500	9.760	9.900	9.900	72,957
2023-11-08	9.400	9.820	9.310	9.760	9.760	89,600
2023-11-07	9.500	9.680	9.230	9.400	9.400	123,345
2023-11-06	9.250	9.480	9.130	9.350	9.350	67,968
2023-11-03	8.950	9.260	8.850	9.190	9.190	241,603
2023-11-02	9.000	9.110	8.810	8.890	8.890	99,078
2023-11-01	9.000	9.100	8.400	9.060	9.060	51,523
2023-10-31	8.670	9.000	8.540	8.860	8.860	40,921
2023-10-30	8.780	9.010	8.660	8.760	8.760	41,579
2023-10-27	8.740	9.000	8.520	8.780	8.780	46,735
2023-10-26	8.600	8.800	8.250	8.800	8.800	102,860
2023-10-25	8.500	9.320	8.270	8.610	8.610	399,817
2023-10-24	8.200	9.000	8.030	8.310	8.310	255,986
2023-10-23	8.780	8.780	7.890	8.000	8.000	271,746
2023-10-20	10.400	10.500	8.710	8.710	8.710	222,630
2023-10-19	11.500	11.820	11.420	11.780	11.780	17,553
2023-10-18	12.120	12.380	11.160	11.840	11.840	49,929
2023-10-17	12.700	12.780	12.100	12.220	12.220	19,205
2023-10-16	12.640	12.900	12.280	12.540	12.540	22,640
2023-10-13	12.540	12.880	12.340	12.720	12.720	20,900
2023-10-12	12.820	13.060	12.480	12.880	12.880	42,013
2023-10-11	12.600	13.000	12.600	12.880	12.880	18,830
2023-10-10	12.960	13.180	12.580	12.880	12.880	25,521
2023-10-09	12.800	13.140	12.660	12.840	12.840	18,316
2023-10-06	13.000	13.780	12.760	13.020	13.020	21,834
2023-10-05	13.240	13.640	12.000	13.000	13.000	50,896
2023-10-04	13.700	13.760	13.140	13.340	13.340	24,275
2023-10-03	14.520	14.520	13.720	13.800	13.800	69,048
2023-10-02	14.760	15.100	14.020	14.780	14.780	19,766
2023-09-29	15.000	15.240	14.900	15.000	15.000	12,974

← NewerPage 13 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.