Abivax SA historical data

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

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

← NewerPage 2 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.