Abivax SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	18.200	18.200	17.040	17.300	17.300	12,140
2022-05-06	18.100	18.540	17.920	18.060	18.060	6,804
2022-05-05	19.640	19.640	18.420	18.420	18.420	8,704
2022-05-04	18.520	19.400	18.400	19.000	19.000	15,253
2022-05-03	18.860	18.980	18.540	18.560	18.560	6,624
2022-05-02	19.300	19.640	18.620	18.640	18.640	11,772
2022-04-29	20.250	20.250	18.800	19.020	19.020	17,432
2022-04-28	20.450	20.450	19.580	19.800	19.800	5,541
2022-04-27	20.950	20.950	19.340	19.340	19.340	7,615
2022-04-26	21.050	21.100	20.000	20.800	20.800	19,640
2022-04-25	20.450	20.950	19.680	20.950	20.950	16,977
2022-04-22	20.100	20.750	19.840	19.940	19.940	9,390
2022-04-21	20.800	21.250	20.500	20.600	20.600	3,993
2022-04-20	21.500	21.500	20.750	20.800	20.800	9,446
2022-04-19	22.000	22.300	20.750	20.900	20.900	10,808
2022-04-14	22.700	22.700	21.600	21.600	21.600	11,841
2022-04-13	21.500	22.800	21.500	22.800	22.800	10,841
2022-04-12	22.950	22.950	21.350	21.500	21.500	23,215
2022-04-11	22.900	23.050	22.050	22.800	22.800	9,096
2022-04-08	23.000	23.100	22.150	22.750	22.750	14,996
2022-04-07	25.500	25.500	22.650	23.000	23.000	33,105
2022-04-06	24.350	24.350	22.050	22.050	22.050	13,484
2022-04-05	24.200	24.500	23.850	23.850	23.850	10,891
2022-04-04	24.700	24.900	24.200	24.200	24.200	8,870
2022-04-01	24.800	24.800	24.150	24.150	24.150	9,444
2022-03-31	25.400	25.400	24.600	24.600	24.600	3,821
2022-03-30	25.050	25.500	25.000	25.500	25.500	6,453
2022-03-29	25.450	25.450	25.000	25.450	25.450	6,196
2022-03-28	24.450	25.500	24.050	25.500	25.500	6,599
2022-03-25	25.450	25.450	24.400	24.450	24.450	4,868
2022-03-24	25.900	25.900	24.300	25.450	25.450	19,209
2022-03-23	25.050	26.250	25.050	25.600	25.600	23,745
2022-03-22	24.200	24.850	23.850	24.750	24.750	5,046
2022-03-21	23.550	24.300	23.550	23.950	23.950	9,058
2022-03-18	23.900	24.400	23.750	23.900	23.900	7,251
2022-03-17	25.000	25.300	23.550	23.900	23.900	22,392
2022-03-16	23.800	25.350	22.850	25.000	25.000	29,192
2022-03-15	22.800	23.850	22.600	23.800	23.800	20,079
2022-03-14	22.200	22.900	21.850	22.400	22.400	11,109
2022-03-11	21.900	22.000	20.750	21.850	21.850	16,346
2022-03-10	20.900	22.950	20.800	21.400	21.400	45,932
2022-03-09	18.200	19.700	18.200	19.300	19.300	8,033
2022-03-08	18.260	19.060	17.740	18.140	18.140	10,838
2022-03-07	18.600	18.760	17.000	18.380	18.380	26,634
2022-03-04	19.700	20.000	18.500	20.000	20.000	15,531
2022-03-03	20.750	20.900	19.700	19.700	19.700	10,040
2022-03-02	20.000	20.750	18.900	20.550	20.550	20,912
2022-03-01	21.100	21.100	19.600	19.600	19.600	8,327
2022-02-28	19.180	20.600	19.180	20.550	20.550	6,907
2022-02-25	19.600	21.200	19.600	20.750	20.750	22,195
2022-02-24	18.600	19.680	18.100	19.040	19.040	40,692
2022-02-23	19.900	20.500	19.600	19.720	19.720	9,728
2022-02-22	18.160	20.000	18.160	19.540	19.540	20,293
2022-02-21	21.300	21.300	19.200	19.660	19.660	24,131
2022-02-18	20.600	20.650	20.100	20.600	20.600	12,909
2022-02-17	21.000	21.000	20.050	20.550	20.550	18,843
2022-02-16	21.800	22.050	21.000	21.150	21.150	11,004
2022-02-15	21.600	22.050	21.150	21.650	21.650	15,397
2022-02-14	23.200	23.200	21.900	21.900	21.900	9,250
2022-02-11	22.950	23.300	22.600	23.000	23.000	7,419

← NewerPage 20 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.