Abivax SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	9.610	10.640	9.610	10.360	10.360	121,008
2023-04-11	9.200	9.470	8.560	9.470	9.470	74,701
2023-04-06	8.200	9.250	8.200	9.140	9.140	136,942
2023-04-05	7.290	8.180	7.290	8.050	8.050	66,682
2023-04-04	7.190	7.450	7.150	7.410	7.410	21,292
2023-04-03	7.080	7.250	7.050	7.200	7.200	11,065
2023-03-31	7.050	7.050	6.840	6.950	6.950	8,992
2023-03-30	6.950	7.100	6.900	6.960	6.960	38,410
2023-03-29	6.900	6.910	6.710	6.800	6.800	12,073
2023-03-28	6.940	6.940	6.650	6.700	6.700	12,105
2023-03-27	6.850	6.980	6.700	6.940	6.940	22,369
2023-03-24	6.790	6.790	6.420	6.730	6.730	23,892
2023-03-23	6.600	6.840	6.600	6.790	6.790	27,599
2023-03-22	6.330	6.690	6.240	6.600	6.600	19,116
2023-03-21	5.980	6.270	5.930	6.180	6.180	17,912
2023-03-20	5.790	6.000	5.660	5.980	5.980	23,703
2023-03-17	5.770	5.800	5.650	5.780	5.780	24,605
2023-03-16	5.900	5.920	5.600	5.770	5.770	22,388
2023-03-15	6.150	6.150	5.850	5.900	5.900	18,031
2023-03-14	6.200	6.200	5.990	6.030	6.030	12,876
2023-03-13	6.240	6.240	5.900	6.100	6.100	32,020
2023-03-10	6.310	6.310	6.150	6.200	6.200	11,359
2023-03-09	6.360	6.360	6.290	6.330	6.330	9,711
2023-03-08	6.420	6.420	6.300	6.350	6.350	22,456
2023-03-07	6.570	6.570	6.420	6.460	6.460	21,194
2023-03-06	6.590	6.590	6.480	6.500	6.500	29,511
2023-03-03	6.560	6.590	6.540	6.590	6.590	22,861
2023-03-02	6.470	6.640	6.470	6.590	6.590	58,398
2023-03-01	6.700	6.700	6.440	6.510	6.510	22,537
2023-02-28	6.730	6.730	6.550	6.590	6.590	17,783
2023-02-27	6.680	6.800	6.640	6.640	6.640	15,062
2023-02-24	6.980	7.190	6.500	6.780	6.780	36,051
2023-02-23	6.890	7.200	6.790	6.850	6.850	63,770
2023-02-22	6.500	6.580	6.420	6.430	6.430	4,108
2023-02-21	6.600	6.630	6.400	6.520	6.520	13,359
2023-02-20	6.520	6.740	6.520	6.520	6.520	8,991
2023-02-17	6.610	6.740	6.500	6.540	6.540	10,575
2023-02-16	6.770	6.890	6.600	6.640	6.640	12,601
2023-02-15	6.780	6.920	6.680	6.710	6.710	10,743
2023-02-14	6.930	6.960	6.720	6.720	6.720	12,296
2023-02-13	6.870	7.000	6.750	6.830	6.830	17,287
2023-02-10	7.010	7.010	6.740	6.760	6.760	15,375
2023-02-09	7.150	7.200	6.890	6.920	6.920	16,610
2023-02-08	7.090	7.290	6.920	6.920	6.920	10,963
2023-02-07	7.300	7.300	6.860	6.930	6.930	15,171
2023-02-06	7.390	7.400	7.040	7.080	7.080	6,810
2023-02-03	7.240	7.370	7.180	7.290	7.290	7,645
2023-02-02	7.050	7.500	7.000	7.300	7.300	35,146
2023-02-01	6.920	7.110	6.920	6.970	6.970	6,514
2023-01-31	6.950	7.020	6.860	6.920	6.920	4,836
2023-01-30	7.010	7.110	6.900	6.950	6.950	14,158
2023-01-27	7.090	7.090	6.910	7.040	7.040	6,573
2023-01-26	7.130	7.140	6.880	7.000	7.000	12,290
2023-01-25	7.200	7.280	6.990	7.040	7.040	27,013
2023-01-24	7.010	7.200	7.000	7.120	7.120	12,343
2023-01-23	6.840	7.090	6.840	7.000	7.000	16,971
2023-01-20	6.860	6.970	6.740	6.870	6.870	10,256
2023-01-19	7.340	7.340	6.640	6.720	6.720	29,379
2023-01-18	7.280	7.360	7.160	7.160	7.160	13,798
2023-01-17	7.080	7.550	7.080	7.280	7.280	74,922

← NewerPage 16 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.