Abivax SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 7.080 | 7.550 | 7.080 | 7.280 | 7.280 | 74,922 |
| 2023-01-16 | 6.980 | 7.100 | 6.940 | 6.990 | 6.990 | 15,342 |
| 2023-01-13 | 6.810 | 6.960 | 6.800 | 6.950 | 6.950 | 22,304 |
| 2023-01-12 | 6.910 | 6.980 | 6.780 | 6.800 | 6.800 | 18,624 |
| 2023-01-11 | 6.950 | 6.980 | 6.780 | 6.890 | 6.890 | 16,817 |
| 2023-01-10 | 6.980 | 6.980 | 6.770 | 6.870 | 6.870 | 15,727 |
| 2023-01-09 | 6.780 | 7.090 | 6.630 | 6.980 | 6.980 | 33,382 |
| 2023-01-06 | 6.850 | 6.850 | 6.520 | 6.720 | 6.720 | 21,088 |
| 2023-01-05 | 6.450 | 7.050 | 6.350 | 6.710 | 6.710 | 78,062 |
| 2023-01-04 | 6.200 | 6.370 | 6.200 | 6.330 | 6.330 | 9,786 |
| 2023-01-03 | 6.360 | 6.400 | 6.180 | 6.190 | 6.190 | 21,775 |
| 2023-01-02 | 6.180 | 6.500 | 6.180 | 6.390 | 6.390 | 19,376 |
| 2022-12-30 | 6.200 | 6.280 | 6.170 | 6.180 | 6.180 | 3,895 |
| 2022-12-29 | 6.100 | 6.340 | 6.050 | 6.220 | 6.220 | 16,211 |
| 2022-12-28 | 6.280 | 6.280 | 6.020 | 6.090 | 6.090 | 18,153 |
| 2022-12-27 | 6.450 | 6.600 | 6.200 | 6.210 | 6.210 | 22,791 |
| 2022-12-23 | 6.150 | 6.450 | 6.010 | 6.450 | 6.450 | 33,538 |
| 2022-12-22 | 6.190 | 6.190 | 6.000 | 6.040 | 6.040 | 19,310 |
| 2022-12-21 | 6.340 | 6.420 | 5.980 | 6.050 | 6.050 | 45,578 |
| 2022-12-20 | 6.100 | 6.150 | 5.790 | 5.870 | 5.870 | 11,024 |
| 2022-12-19 | 6.280 | 6.280 | 5.910 | 5.910 | 5.910 | 17,952 |
| 2022-12-16 | 5.990 | 6.330 | 5.930 | 6.190 | 6.190 | 18,022 |
| 2022-12-15 | 6.150 | 6.150 | 5.860 | 5.910 | 5.910 | 13,085 |
| 2022-12-14 | 6.250 | 6.300 | 5.980 | 6.110 | 6.110 | 10,893 |
| 2022-12-13 | 6.100 | 6.250 | 5.830 | 6.100 | 6.100 | 35,180 |
| 2022-12-12 | 6.200 | 6.550 | 6.020 | 6.080 | 6.080 | 36,486 |
| 2022-12-09 | 6.000 | 6.230 | 5.860 | 6.210 | 6.210 | 39,513 |
| 2022-12-08 | 6.210 | 6.250 | 6.000 | 6.050 | 6.050 | 21,680 |
| 2022-12-07 | 6.400 | 6.400 | 6.160 | 6.220 | 6.220 | 25,478 |
| 2022-12-06 | 6.660 | 6.660 | 6.350 | 6.380 | 6.380 | 20,766 |
| 2022-12-05 | 7.000 | 7.000 | 6.500 | 6.660 | 6.660 | 42,293 |
| 2022-12-02 | 7.350 | 7.370 | 6.930 | 6.960 | 6.960 | 29,023 |
| 2022-12-01 | 7.540 | 7.540 | 7.120 | 7.250 | 7.250 | 44,423 |
| 2022-11-30 | 7.590 | 7.590 | 7.180 | 7.200 | 7.200 | 24,933 |
| 2022-11-29 | 7.690 | 7.690 | 7.220 | 7.250 | 7.250 | 23,926 |
| 2022-11-28 | 7.750 | 7.860 | 7.510 | 7.550 | 7.550 | 40,529 |
| 2022-11-25 | 8.000 | 8.090 | 7.860 | 7.900 | 7.900 | 16,522 |
| 2022-11-24 | 7.750 | 8.080 | 7.750 | 8.000 | 8.000 | 42,113 |
| 2022-11-23 | 7.700 | 7.960 | 7.700 | 7.900 | 7.900 | 10,360 |
| 2022-11-22 | 8.010 | 8.010 | 7.740 | 7.840 | 7.840 | 13,490 |
| 2022-11-21 | 8.070 | 8.070 | 7.890 | 7.950 | 7.950 | 6,109 |
| 2022-11-18 | 7.750 | 7.980 | 7.670 | 7.980 | 7.980 | 39,317 |
| 2022-11-17 | 7.770 | 7.900 | 7.660 | 7.880 | 7.880 | 23,373 |
| 2022-11-16 | 7.920 | 7.950 | 7.680 | 7.770 | 7.770 | 36,016 |
| 2022-11-15 | 8.160 | 8.220 | 7.920 | 8.020 | 8.020 | 20,341 |
| 2022-11-14 | 8.000 | 8.380 | 8.000 | 8.240 | 8.240 | 21,893 |
| 2022-11-11 | 7.500 | 8.200 | 7.500 | 8.160 | 8.160 | 30,962 |
| 2022-11-10 | 7.490 | 7.750 | 7.350 | 7.680 | 7.680 | 23,068 |
| 2022-11-09 | 7.800 | 7.810 | 7.470 | 7.570 | 7.570 | 19,954 |
| 2022-11-08 | 7.710 | 7.810 | 7.520 | 7.800 | 7.800 | 14,492 |
| 2022-11-07 | 7.680 | 7.780 | 7.440 | 7.550 | 7.550 | 25,180 |
| 2022-11-04 | 7.400 | 7.920 | 7.400 | 7.440 | 7.440 | 30,495 |
| 2022-11-03 | 7.550 | 7.560 | 7.390 | 7.400 | 7.400 | 8,742 |
| 2022-11-02 | 7.640 | 7.640 | 7.390 | 7.520 | 7.520 | 5,391 |
| 2022-11-01 | 7.720 | 7.800 | 7.410 | 7.580 | 7.580 | 38,553 |
| 2022-10-31 | 7.270 | 7.380 | 7.130 | 7.200 | 7.200 | 11,965 |
| 2022-10-28 | 7.490 | 7.490 | 7.100 | 7.230 | 7.230 | 26,079 |
| 2022-10-27 | 7.500 | 7.540 | 7.300 | 7.490 | 7.490 | 12,276 |
| 2022-10-26 | 7.580 | 7.580 | 7.350 | 7.500 | 7.500 | 21,251 |
| 2022-10-25 | 7.740 | 7.940 | 7.330 | 7.460 | 7.460 | 16,397 |
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.