Abivax SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 112.00 | 114.50 | 109.00 | 113.20 | 113.20 | 120,822 |
| 2026-07-24 | 114.00 | 117.20 | 112.80 | 112.80 | 112.80 | 148,892 |
| 2026-07-23 | 113.50 | 114.60 | 111.50 | 114.50 | 114.50 | 136,118 |
| 2026-07-22 | 117.40 | 117.80 | 114.40 | 115.40 | 115.40 | 80,812 |
| 2026-07-21 | 116.20 | 118.30 | 114.80 | 117.50 | 117.50 | 98,744 |
| 2026-07-20 | 119.60 | 123.40 | 117.20 | 118.10 | 118.10 | 168,684 |
| 2026-07-17 | 117.00 | 120.80 | 116.00 | 119.20 | 119.20 | 128,602 |
| 2026-07-16 | 118.60 | 121.10 | 116.00 | 119.30 | 119.30 | 116,659 |
| 2026-07-15 | 119.90 | 120.00 | 116.80 | 119.80 | 119.80 | 136,719 |
| 2026-07-14 | 119.30 | 120.90 | 117.60 | 118.70 | 118.70 | 113,024 |
| 2026-07-13 | 121.10 | 122.50 | 117.80 | 120.10 | 120.10 | 121,968 |
| 2026-07-10 | 124.10 | 125.00 | 120.60 | 122.90 | 122.90 | 100,898 |
| 2026-07-09 | 121.00 | 123.60 | 120.50 | 122.60 | 122.60 | 88,349 |
| 2026-07-08 | 125.00 | 126.30 | 121.00 | 122.10 | 122.10 | 126,645 |
| 2026-07-07 | 126.10 | 126.90 | 123.10 | 126.80 | 126.80 | 179,254 |
| 2026-07-06 | 135.70 | 136.50 | 125.30 | 128.90 | 128.90 | 789,151 |
| 2026-07-03 | 127.90 | 139.00 | 127.60 | 135.00 | 135.00 | 562,802 |
| 2026-07-02 | 120.30 | 127.80 | 119.50 | 127.80 | 127.80 | 487,665 |
| 2026-07-01 | 119.60 | 122.50 | 116.70 | 117.50 | 117.50 | 369,336 |
| 2026-06-30 | 103.00 | 116.60 | 101.60 | 115.50 | 115.50 | 1,066,218 |
| 2026-06-29 | 85.500 | 87.350 | 81.550 | 83.300 | 83.300 | 127,974 |
| 2026-06-26 | 81.000 | 86.800 | 78.800 | 84.500 | 84.500 | 113,437 |
| 2026-06-25 | 78.800 | 81.900 | 76.950 | 80.500 | 80.500 | 174,402 |
| 2026-06-24 | 86.200 | 86.800 | 77.600 | 80.700 | 80.700 | 269,748 |
| 2026-06-23 | 87.500 | 91.150 | 85.300 | 85.650 | 85.650 | 179,858 |
| 2026-06-22 | 85.800 | 87.500 | 84.100 | 85.800 | 85.800 | 184,936 |
| 2026-06-19 | 86.050 | 87.250 | 81.500 | 85.050 | 85.050 | 611,281 |
| 2026-06-18 | 88.000 | 90.300 | 85.950 | 86.200 | 86.200 | 198,976 |
| 2026-06-17 | 84.100 | 89.550 | 82.800 | 88.300 | 88.300 | 210,039 |
| 2026-06-16 | 85.000 | 87.100 | 82.850 | 83.550 | 83.550 | 134,842 |
| 2026-06-15 | 83.950 | 86.750 | 81.400 | 85.100 | 85.100 | 219,130 |
| 2026-06-12 | 86.000 | 87.150 | 84.250 | 85.050 | 85.050 | 116,959 |
| 2026-06-11 | 84.000 | 86.750 | 80.700 | 85.150 | 85.150 | 195,790 |
| 2026-06-10 | 87.150 | 88.150 | 84.000 | 84.100 | 84.100 | 196,939 |
| 2026-06-09 | 90.000 | 90.450 | 85.700 | 85.800 | 85.800 | 280,592 |
| 2026-06-08 | 87.000 | 90.450 | 83.100 | 89.150 | 89.150 | 256,092 |
| 2026-06-05 | 86.500 | 93.350 | 85.650 | 87.850 | 87.850 | 530,615 |
| 2026-06-04 | 77.500 | 85.150 | 76.550 | 83.950 | 83.950 | 706,575 |
| 2026-06-03 | 65.650 | 73.950 | 60.450 | 71.250 | 71.250 | 1,008,671 |
| 2026-06-02 | 84.000 | 84.500 | 62.800 | 63.100 | 63.100 | 1,681,840 |
| 2026-06-01 | 114.20 | 118.60 | 110.80 | 111.80 | 111.80 | 421,509 |
| 2026-05-29 | 113.00 | 115.40 | 109.90 | 113.40 | 113.40 | 4,190,143 |
| 2026-05-28 | 115.00 | 117.50 | 113.00 | 113.50 | 113.50 | 295,109 |
| 2026-05-27 | 110.20 | 113.00 | 108.30 | 112.40 | 112.40 | 226,216 |
| 2026-05-26 | 114.50 | 118.00 | 104.00 | 109.80 | 109.80 | 350,722 |
| 2026-05-25 | 108.00 | 115.10 | 107.30 | 115.10 | 115.10 | 174,169 |
| 2026-05-22 | 107.50 | 109.50 | 104.00 | 105.90 | 105.90 | 206,613 |
| 2026-05-21 | 103.70 | 105.30 | 101.30 | 105.10 | 105.10 | 99,241 |
| 2026-05-20 | 98.850 | 103.20 | 98.450 | 102.90 | 102.90 | 110,285 |
| 2026-05-19 | 96.000 | 98.350 | 94.750 | 97.100 | 97.100 | 125,934 |
| 2026-05-18 | 99.000 | 99.100 | 95.550 | 95.600 | 95.600 | 137,925 |
| 2026-05-15 | 102.70 | 103.90 | 99.050 | 99.050 | 99.050 | 130,628 |
| 2026-05-14 | 104.90 | 106.20 | 101.70 | 103.50 | 103.50 | 90,589 |
| 2026-05-13 | 104.10 | 105.60 | 101.50 | 104.90 | 104.90 | 89,914 |
| 2026-05-12 | 102.30 | 105.80 | 102.20 | 103.70 | 103.70 | 114,134 |
| 2026-05-11 | 105.20 | 106.40 | 103.30 | 104.10 | 104.10 | 111,516 |
| 2026-05-08 | 108.10 | 108.50 | 103.10 | 105.50 | 105.50 | 107,360 |
| 2026-05-07 | 108.80 | 111.00 | 106.30 | 107.70 | 107.70 | 139,695 |
| 2026-05-06 | 106.80 | 111.20 | 105.20 | 110.20 | 110.20 | 227,553 |
| 2026-05-05 | 102.50 | 107.50 | 102.30 | 105.50 | 105.50 | 204,694 |
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.