Abivax SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	15.460	15.640	15.300	15.480	15.480	6,741
2023-07-05	15.360	15.720	15.120	15.460	15.460	10,542
2023-07-04	15.120	15.380	15.080	15.240	15.240	21,405
2023-07-03	15.700	15.700	15.100	15.240	15.240	16,116
2023-06-30	15.880	15.920	15.220	15.600	15.600	24,092
2023-06-29	15.740	16.340	15.620	15.960	15.960	12,288
2023-06-28	15.460	15.760	15.280	15.640	15.640	9,334
2023-06-27	15.780	15.780	15.000	15.120	15.120	21,269
2023-06-26	16.160	16.160	15.160	15.720	15.720	21,040
2023-06-23	15.880	16.340	15.780	16.040	16.040	20,856
2023-06-22	15.500	15.900	15.320	15.880	15.880	19,617
2023-06-21	15.900	16.040	15.640	15.680	15.680	11,372
2023-06-20	16.000	16.380	15.880	15.940	15.940	14,192
2023-06-19	15.900	16.180	15.740	16.060	16.060	12,256
2023-06-16	15.700	16.260	15.500	15.900	15.900	31,660
2023-06-15	15.700	16.000	14.880	15.500	15.500	31,751
2023-06-14	15.400	16.200	15.320	15.960	15.960	39,433
2023-06-13	15.460	15.460	14.920	15.400	15.400	22,500
2023-06-12	14.600	15.440	14.300	15.440	15.440	54,868
2023-06-09	15.640	15.640	14.460	15.020	15.020	127,542
2023-06-08	16.500	16.520	15.300	16.000	16.000	59,630
2023-06-07	16.980	17.220	16.520	16.600	16.600	29,028
2023-06-06	17.800	17.800	16.060	17.220	17.220	74,073
2023-06-05	18.400	18.500	17.760	17.780	17.780	21,522
2023-06-02	18.500	18.780	18.240	18.360	18.360	16,323
2023-06-01	18.700	19.220	17.920	18.460	18.460	45,012
2023-05-31	17.160	18.160	17.000	18.160	18.160	474,532
2023-05-30	18.200	18.240	17.340	17.480	17.480	53,429
2023-05-29	18.100	18.400	17.900	18.180	18.180	13,596
2023-05-26	18.000	18.120	17.660	18.100	18.100	29,774
2023-05-25	18.340	18.460	17.920	17.940	17.940	35,985
2023-05-24	18.020	18.460	17.880	18.320	18.320	40,252
2023-05-23	18.400	18.920	18.200	18.200	18.200	44,225
2023-05-22	18.400	18.820	17.640	18.440	18.440	67,013
2023-05-19	18.700	19.600	18.380	18.380	18.380	60,069
2023-05-18	19.060	19.340	18.500	18.620	18.620	44,364
2023-05-17	18.020	19.520	17.900	19.200	19.200	73,603
2023-05-16	19.200	19.200	17.240	18.140	18.140	106,882
2023-05-15	18.320	19.700	18.160	19.120	19.120	190,316
2023-05-12	16.320	18.580	16.280	18.260	18.260	229,335
2023-05-11	15.100	16.300	15.100	16.200	16.200	96,227
2023-05-10	14.860	15.300	14.780	15.160	15.160	19,619
2023-05-09	14.500	15.200	14.500	15.060	15.060	33,993
2023-05-08	15.500	15.500	14.300	14.640	14.640	38,778
2023-05-05	15.000	15.440	14.720	15.260	15.260	41,373
2023-05-04	14.900	15.060	14.400	15.040	15.040	25,749
2023-05-03	15.600	15.740	14.920	14.980	14.980	42,921
2023-05-02	15.240	16.000	14.900	15.000	15.000	47,629
2023-04-28	14.140	15.420	14.140	15.100	15.100	87,726
2023-04-27	14.400	14.680	13.020	14.480	14.480	156,801
2023-04-26	15.200	15.200	14.020	14.760	14.760	64,736
2023-04-25	15.540	15.800	14.600	15.260	15.260	78,833
2023-04-24	15.020	16.000	15.000	15.620	15.620	139,002
2023-04-21	13.860	14.720	13.540	14.640	14.640	159,675
2023-04-20	13.260	13.840	12.200	13.840	13.840	166,790
2023-04-19	13.860	14.280	12.780	13.200	13.200	246,412
2023-04-18	10.940	13.200	10.880	13.000	13.000	328,378
2023-04-17	10.380	10.840	10.200	10.540	10.540	70,647
2023-04-14	9.890	10.400	9.700	9.990	9.990	44,330
2023-04-13	10.380	10.800	9.420	9.980	9.980	86,352

← NewerPage 15 of 22 · 1,281 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.