Abivax SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 7.950 | 7.950 | 7.590 | 7.590 | 7.590 | 24,805 |
| 2022-10-20 | 8.190 | 8.230 | 7.810 | 7.950 | 7.950 | 14,224 |
| 2022-10-19 | 8.300 | 8.370 | 7.920 | 8.040 | 8.040 | 21,104 |
| 2022-10-18 | 8.260 | 8.440 | 8.250 | 8.260 | 8.260 | 12,381 |
| 2022-10-17 | 7.970 | 8.300 | 7.870 | 8.230 | 8.230 | 12,413 |
| 2022-10-14 | 7.810 | 8.000 | 7.740 | 7.790 | 7.790 | 18,770 |
| 2022-10-13 | 7.650 | 7.890 | 7.500 | 7.760 | 7.760 | 8,815 |
| 2022-10-12 | 7.700 | 7.800 | 7.500 | 7.680 | 7.680 | 15,176 |
| 2022-10-11 | 7.880 | 7.890 | 7.400 | 7.510 | 7.510 | 19,504 |
| 2022-10-10 | 7.620 | 7.710 | 7.420 | 7.710 | 7.710 | 22,867 |
| 2022-10-07 | 7.960 | 8.010 | 7.680 | 7.680 | 7.680 | 25,003 |
| 2022-10-06 | 8.100 | 8.160 | 7.820 | 7.870 | 7.870 | 15,125 |
| 2022-10-05 | 8.350 | 8.430 | 7.980 | 8.020 | 8.020 | 36,773 |
| 2022-10-04 | 8.280 | 8.890 | 8.220 | 8.300 | 8.300 | 39,668 |
| 2022-10-03 | 8.300 | 8.300 | 7.750 | 8.010 | 8.010 | 36,055 |
| 2022-09-30 | 7.990 | 8.070 | 7.800 | 7.950 | 7.950 | 19,681 |
| 2022-09-29 | 8.150 | 8.150 | 7.900 | 7.900 | 7.900 | 10,521 |
| 2022-09-28 | 8.200 | 8.210 | 7.950 | 8.100 | 8.100 | 23,077 |
| 2022-09-27 | 8.300 | 8.300 | 8.020 | 8.020 | 8.020 | 20,558 |
| 2022-09-26 | 8.500 | 8.600 | 8.130 | 8.130 | 8.130 | 28,069 |
| 2022-09-23 | 8.400 | 8.690 | 8.100 | 8.480 | 8.480 | 35,599 |
| 2022-09-22 | 8.400 | 8.570 | 8.200 | 8.400 | 8.400 | 41,155 |
| 2022-09-21 | 8.500 | 8.640 | 8.350 | 8.360 | 8.360 | 16,946 |
| 2022-09-20 | 8.520 | 8.660 | 8.450 | 8.450 | 8.450 | 15,727 |
| 2022-09-19 | 8.780 | 8.820 | 8.470 | 8.520 | 8.520 | 24,260 |
| 2022-09-16 | 8.600 | 8.900 | 8.500 | 8.900 | 8.900 | 28,660 |
| 2022-09-15 | 9.200 | 9.200 | 8.680 | 8.820 | 8.820 | 23,290 |
| 2022-09-14 | 9.100 | 9.260 | 9.000 | 9.000 | 9.000 | 24,872 |
| 2022-09-13 | 9.240 | 9.290 | 8.930 | 9.100 | 9.100 | 23,968 |
| 2022-09-12 | 9.500 | 9.750 | 9.140 | 9.200 | 9.200 | 43,837 |
| 2022-09-09 | 8.900 | 9.670 | 8.770 | 9.570 | 9.570 | 68,493 |
| 2022-09-08 | 8.840 | 8.940 | 8.500 | 8.760 | 8.760 | 41,617 |
| 2022-09-07 | 8.910 | 8.920 | 8.410 | 8.750 | 8.750 | 69,016 |
| 2022-09-06 | 8.500 | 8.860 | 8.500 | 8.750 | 8.750 | 52,220 |
| 2022-09-05 | 8.400 | 8.600 | 8.200 | 8.500 | 8.500 | 41,619 |
| 2022-09-02 | 8.100 | 8.720 | 8.000 | 8.500 | 8.500 | 271,101 |
| 2022-09-01 | 7.980 | 7.990 | 7.600 | 7.630 | 7.630 | 30,886 |
| 2022-08-31 | 8.290 | 8.290 | 7.960 | 7.980 | 7.980 | 22,434 |
| 2022-08-30 | 8.200 | 8.400 | 7.980 | 8.100 | 8.100 | 40,993 |
| 2022-08-29 | 8.210 | 8.310 | 8.020 | 8.040 | 8.040 | 21,452 |
| 2022-08-26 | 8.850 | 9.020 | 8.260 | 8.260 | 8.260 | 49,105 |
| 2022-08-25 | 8.740 | 9.040 | 8.620 | 8.860 | 8.860 | 33,468 |
| 2022-08-24 | 8.300 | 8.650 | 8.060 | 8.600 | 8.600 | 37,379 |
| 2022-08-23 | 8.050 | 8.250 | 8.050 | 8.250 | 8.250 | 13,419 |
| 2022-08-22 | 8.410 | 8.490 | 7.990 | 8.080 | 8.080 | 28,173 |
| 2022-08-19 | 8.760 | 8.830 | 8.320 | 8.410 | 8.410 | 40,952 |
| 2022-08-18 | 9.200 | 9.220 | 8.750 | 8.910 | 8.910 | 30,359 |
| 2022-08-17 | 9.030 | 9.760 | 8.780 | 9.150 | 9.150 | 83,099 |
| 2022-08-16 | 9.770 | 9.780 | 9.300 | 9.330 | 9.330 | 44,365 |
| 2022-08-15 | 9.200 | 9.770 | 9.160 | 9.670 | 9.670 | 108,824 |
| 2022-08-12 | 8.450 | 9.260 | 8.430 | 9.010 | 9.010 | 91,362 |
| 2022-08-11 | 8.390 | 8.450 | 8.200 | 8.330 | 8.330 | 22,986 |
| 2022-08-10 | 7.850 | 8.390 | 7.800 | 8.150 | 8.150 | 45,073 |
| 2022-08-09 | 8.590 | 8.670 | 7.710 | 7.800 | 7.800 | 81,369 |
| 2022-08-08 | 8.390 | 8.720 | 7.900 | 8.500 | 8.500 | 61,253 |
| 2022-08-05 | 8.750 | 8.750 | 7.750 | 7.780 | 7.780 | 90,179 |
| 2022-08-04 | 7.350 | 8.350 | 7.220 | 8.100 | 8.100 | 114,967 |
| 2022-08-03 | 8.010 | 8.090 | 7.210 | 7.220 | 7.220 | 119,746 |
| 2022-08-02 | 8.100 | 8.160 | 7.850 | 7.930 | 7.930 | 24,964 |
| 2022-08-01 | 8.350 | 8.380 | 8.000 | 8.060 | 8.060 | 22,720 |
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.