Abivax SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.350	8.380	8.000	8.060	8.060	22,720
2022-07-29	8.600	8.920	8.350	8.350	8.350	23,603
2022-07-28	8.580	8.880	8.490	8.600	8.600	15,768
2022-07-27	8.400	8.620	8.300	8.390	8.390	16,592
2022-07-26	8.580	8.600	8.300	8.300	8.300	31,531
2022-07-25	8.260	8.780	8.220	8.600	8.600	24,433
2022-07-22	8.690	8.780	8.340	8.380	8.380	47,120
2022-07-21	9.700	9.700	8.510	8.560	8.560	87,991
2022-07-20	8.650	9.920	8.610	9.800	9.800	100,759
2022-07-19	8.820	9.000	8.570	8.600	8.600	30,167
2022-07-18	9.190	9.190	8.800	8.820	8.820	12,912
2022-07-15	9.190	9.190	8.660	8.910	8.910	10,100
2022-07-14	9.350	9.380	8.670	8.770	8.770	18,513
2022-07-13	9.550	9.550	8.810	9.050	9.050	18,143
2022-07-12	9.700	9.700	9.150	9.350	9.350	10,049
2022-07-11	9.250	10.020	9.150	9.740	9.740	26,228
2022-07-08	9.740	9.740	9.200	9.490	9.490	18,744
2022-07-07	10.000	10.000	9.420	9.500	9.500	8,717
2022-07-06	9.500	10.160	9.310	9.840	9.840	22,660
2022-07-05	9.580	9.870	9.100	9.290	9.290	22,516
2022-07-04	10.160	10.160	9.230	9.450	9.450	25,917
2022-07-01	10.700	10.700	9.710	9.860	9.860	43,033
2022-06-30	10.420	10.740	10.000	10.460	10.460	27,580
2022-06-29	10.620	10.640	10.180	10.480	10.480	15,788
2022-06-28	10.600	10.780	10.300	10.660	10.660	11,489
2022-06-27	11.660	11.660	10.400	10.400	10.400	39,196
2022-06-24	10.000	11.660	10.000	11.300	11.300	43,551
2022-06-23	10.500	10.560	9.900	10.200	10.200	77,939
2022-06-22	10.300	10.580	9.850	10.300	10.300	63,603
2022-06-21	12.180	12.180	10.140	10.640	10.640	68,900
2022-06-20	11.040	12.080	10.900	11.920	11.920	35,469
2022-06-17	10.600	11.380	10.100	10.580	10.580	53,278
2022-06-16	11.060	11.200	10.420	10.600	10.600	44,426
2022-06-15	12.000	12.320	10.900	11.120	11.120	48,964
2022-06-14	13.000	13.180	11.660	11.660	11.660	90,086
2022-06-13	13.760	14.000	13.020	13.020	13.020	19,680
2022-06-10	14.640	14.640	13.860	13.860	13.860	23,219
2022-06-09	15.000	15.060	14.260	14.560	14.560	35,179
2022-06-08	15.260	15.300	15.000	15.120	15.120	15,504
2022-06-07	15.760	15.760	15.200	15.240	15.240	45,299
2022-06-06	16.200	16.200	15.720	15.760	15.760	23,986
2022-06-03	16.440	16.600	15.900	16.200	16.200	27,720
2022-06-02	16.720	16.720	16.060	16.660	16.660	27,236
2022-06-01	18.280	18.280	16.560	16.700	16.700	18,124
2022-05-31	18.000	18.500	17.540	17.560	17.560	21,200
2022-05-30	17.920	18.320	17.260	18.260	18.260	26,224
2022-05-27	17.520	18.120	17.120	17.920	17.920	62,104
2022-05-26	16.940	20.000	16.200	20.000	20.000	27,582
2022-05-25	17.400	17.400	16.000	16.960	16.960	25,476
2022-05-24	18.000	18.000	16.400	17.440	17.440	19,432
2022-05-23	17.900	18.100	17.280	18.000	18.000	10,757
2022-05-20	17.260	17.840	16.920	17.800	17.800	31,170
2022-05-19	16.760	17.320	16.420	17.260	17.260	16,277
2022-05-18	16.660	17.600	16.160	16.520	16.520	29,872
2022-05-17	16.660	16.660	16.360	16.660	16.660	5,816
2022-05-16	16.500	16.660	16.220	16.660	16.660	12,655
2022-05-13	16.480	16.740	16.220	16.600	16.600	7,080
2022-05-12	17.000	17.280	15.580	16.420	16.420	28,012
2022-05-11	17.500	17.500	16.640	16.880	16.880	4,374
2022-05-10	17.400	17.440	16.600	16.600	16.600	7,436

← NewerPage 19 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.