Abivax SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.000	23.000	22.300	22.300	22.300	5,589
2022-02-09	22.900	23.250	22.650	22.700	22.700	10,716
2022-02-08	23.500	23.500	22.900	22.900	22.900	5,238
2022-02-07	23.100	23.500	22.850	23.300	23.300	4,638
2022-02-04	23.650	23.650	23.050	23.300	23.300	4,958
2022-02-03	24.000	24.000	22.750	22.800	22.800	11,118
2022-02-02	23.900	24.900	23.500	23.700	23.700	5,501
2022-02-01	23.550	24.050	23.400	23.650	23.650	8,652
2022-01-31	23.900	24.650	23.500	23.500	23.500	7,272
2022-01-28	23.900	23.950	23.450	23.550	23.550	6,851
2022-01-27	23.750	24.500	23.750	23.850	23.850	6,745
2022-01-26	24.450	24.850	23.400	24.850	24.850	11,435
2022-01-25	24.450	24.900	23.100	24.650	24.650	15,161
2022-01-24	25.800	26.000	24.100	24.100	24.100	10,837
2022-01-21	26.600	26.800	25.900	25.900	25.900	4,292
2022-01-20	26.050	26.600	25.350	26.100	26.100	15,926
2022-01-19	26.050	27.050	25.950	26.100	26.100	16,245
2022-01-18	27.000	27.500	26.250	26.250	26.250	14,718
2022-01-17	26.300	26.950	26.000	26.600	26.600	7,969
2022-01-14	27.650	27.750	25.150	26.000	26.000	14,220
2022-01-13	28.900	28.900	27.400	27.600	27.600	40,989
2022-01-12	26.250	26.550	25.700	25.850	25.850	16,315
2022-01-11	25.600	26.650	25.250	25.850	25.850	26,675
2022-01-10	27.750	27.800	25.150	25.250	25.250	24,990
2022-01-07	28.200	28.550	27.650	27.700	27.700	15,499
2022-01-06	28.150	28.150	27.800	28.100	28.100	10,301
2022-01-05	28.150	28.400	27.800	28.150	28.150	10,841
2022-01-04	28.500	28.800	28.150	28.200	28.200	19,307
2022-01-03	28.800	29.000	28.400	28.500	28.500	9,194
2021-12-31	28.700	28.850	28.150	28.550	28.550	5,879
2021-12-30	28.400	28.750	27.800	28.650	28.650	14,619
2021-12-29	28.400	28.650	27.800	28.650	28.650	14,880
2021-12-28	27.800	28.450	27.800	27.950	27.950	6,339
2021-12-27	27.800	28.900	27.800	27.800	27.800	10,811
2021-12-24	27.700	28.000	27.700	27.800	27.800	6,051
2021-12-23	27.000	28.000	26.850	28.000	28.000	17,049
2021-12-22	27.000	27.000	26.550	27.000	27.000	6,040
2021-12-21	26.500	27.000	25.850	27.000	27.000	8,913
2021-12-20	26.000	26.150	25.300	25.750	25.750	14,787
2021-12-17	26.400	26.750	25.900	26.200	26.200	19,440
2021-12-16	27.400	27.850	26.700	26.800	26.800	16,127
2021-12-15	26.900	27.200	26.550	27.200	27.200	9,388
2021-12-14	26.000	27.200	26.000	26.700	26.700	14,701
2021-12-13	26.000	26.500	25.350	26.500	26.500	28,144
2021-12-10	25.150	25.250	24.550	25.100	25.100	7,349
2021-12-09	25.000	25.200	24.600	25.000	25.000	7,402
2021-12-08	24.750	25.050	24.300	24.650	24.650	7,733
2021-12-07	24.250	24.450	23.200	24.450	24.450	13,974
2021-12-06	22.650	23.650	21.550	23.550	23.550	32,317
2021-12-03	24.000	25.100	21.750	21.850	21.850	29,279
2021-12-02	25.700	25.800	23.800	23.900	23.900	35,246
2021-12-01	26.200	26.500	25.200	25.500	25.500	19,964
2021-11-30	24.250	24.650	23.650	24.250	24.250	10,180
2021-11-29	24.150	24.500	23.650	24.250	24.250	14,026
2021-11-26	25.250	25.550	23.700	24.350	24.350	34,258
2021-11-25	24.200	26.450	24.200	25.300	25.300	14,188
2021-11-24	25.100	25.700	24.000	25.000	25.000	50,704
2021-11-23	26.750	26.750	25.250	25.300	25.300	8,791
2021-11-22	26.500	26.800	26.150	26.150	26.150	6,364
2021-11-19	26.500	26.800	26.300	26.450	26.450	10,573

← NewerPage 21 of 22 · 1,286 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.