Abivax SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	14.920	15.040	14.180	14.920	14.920	28,306
2023-09-27	15.200	15.800	14.720	15.140	15.140	18,545
2023-09-26	15.420	15.740	15.200	15.240	15.240	25,137
2023-09-25	16.200	16.300	15.260	15.920	15.920	59,503
2023-09-22	16.940	16.940	16.160	16.220	16.220	27,972
2023-09-21	16.740	16.740	16.120	16.300	16.300	8,819
2023-09-20	16.400	17.040	16.400	16.500	16.500	14,430
2023-09-19	16.360	16.380	16.160	16.300	16.300	5,439
2023-09-18	16.360	16.540	16.300	16.360	16.360	3,171
2023-09-15	16.500	16.960	16.180	16.440	16.440	14,260
2023-09-14	16.720	16.720	16.260	16.480	16.480	6,041
2023-09-13	16.440	16.680	16.120	16.440	16.440	15,547
2023-09-12	16.720	16.720	16.100	16.400	16.400	21,261
2023-09-11	17.060	17.100	16.640	16.720	16.720	11,753
2023-09-08	17.300	17.300	15.880	17.000	17.000	74,446
2023-09-07	18.620	18.620	17.240	17.360	17.360	95,272
2023-09-06	17.880	19.180	17.800	19.020	19.020	83,395
2023-09-05	17.540	17.820	17.540	17.740	17.740	9,981
2023-09-04	17.440	17.920	17.260	17.640	17.640	17,186
2023-09-01	17.720	17.720	17.100	17.160	17.160	15,767
2023-08-31	17.260	17.840	17.260	17.500	17.500	21,465
2023-08-30	17.600	17.660	17.180	17.260	17.260	8,057
2023-08-29	17.780	18.120	17.420	17.620	17.620	31,316
2023-08-28	17.000	17.760	16.900	17.720	17.720	25,901
2023-08-25	16.700	17.120	16.600	17.000	17.000	24,795
2023-08-24	16.960	17.100	16.720	16.740	16.740	14,395
2023-08-23	17.220	17.320	16.800	16.800	16.800	12,061
2023-08-22	16.820	17.420	16.820	17.080	17.080	10,551
2023-08-21	17.140	17.560	16.920	17.020	17.020	18,853
2023-08-18	16.960	17.480	16.880	17.100	17.100	20,317
2023-08-17	17.540	17.660	17.000	17.000	17.000	12,078
2023-08-16	17.640	17.820	17.100	17.660	17.660	15,739
2023-08-15	17.200	17.960	17.160	17.460	17.460	22,208
2023-08-14	16.700	17.160	16.500	17.160	17.160	13,861
2023-08-11	16.220	16.740	16.220	16.480	16.480	26,537
2023-08-10	16.320	16.700	16.260	16.340	16.340	28,692
2023-08-09	16.540	16.740	16.360	16.360	16.360	9,570
2023-08-08	16.400	16.820	16.300	16.320	16.320	18,232
2023-08-07	16.560	16.760	16.220	16.480	16.480	20,985
2023-08-04	16.740	17.100	16.680	16.680	16.680	9,481
2023-08-03	17.000	17.420	16.740	16.740	16.740	17,922
2023-08-02	17.400	17.500	16.560	16.860	16.860	30,675
2023-08-01	17.580	17.720	17.280	17.320	17.320	19,849
2023-07-31	17.880	18.200	17.520	17.520	17.520	26,669
2023-07-28	17.920	18.100	17.360	17.560	17.560	28,794
2023-07-27	17.920	18.200	17.820	18.020	18.020	19,614
2023-07-26	17.800	17.800	17.340	17.760	17.760	14,141
2023-07-25	17.620	17.920	17.180	17.560	17.560	40,532
2023-07-24	16.520	17.560	16.380	17.560	17.560	39,663
2023-07-21	16.000	16.480	16.000	16.480	16.480	5,256
2023-07-20	16.460	16.460	16.000	16.200	16.200	18,604
2023-07-19	16.380	16.860	16.260	16.560	16.560	29,909
2023-07-18	15.900	16.300	15.900	16.200	16.200	10,595
2023-07-17	15.940	16.280	15.820	15.900	15.900	7,531
2023-07-14	15.920	16.180	15.920	16.100	16.100	4,236
2023-07-13	16.240	16.600	15.900	16.080	16.080	28,075
2023-07-12	15.800	16.220	15.680	16.200	16.200	43,797
2023-07-11	16.040	16.120	15.780	15.980	15.980	23,534
2023-07-10	16.080	16.220	15.840	16.060	16.060	24,818
2023-07-07	15.300	16.200	15.300	15.900	15.900	18,599

← NewerPage 14 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.