Abivax SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	98.200	102.30	98.050	100.10	100.10	108,573
2026-04-30	92.200	96.500	92.050	96.450	96.450	109,389
2026-04-29	94.500	95.050	92.500	93.500	93.500	70,882
2026-04-28	95.850	97.600	94.650	95.550	95.550	59,423
2026-04-27	98.000	98.250	94.950	96.650	96.650	74,790
2026-04-24	97.500	97.500	94.600	96.000	96.000	121,181
2026-04-23	98.850	99.700	97.100	97.950	97.950	85,109
2026-04-22	97.100	99.150	95.400	99.150	99.150	92,130
2026-04-21	99.000	99.400	97.150	98.000	98.000	111,028
2026-04-20	103.00	104.80	99.450	100.60	100.60	123,475
2026-04-17	104.70	106.60	102.90	104.70	104.70	122,787
2026-04-16	103.60	105.00	101.60	103.20	103.20	91,764
2026-04-15	107.80	108.90	103.10	103.60	103.60	134,263
2026-04-14	103.90	105.70	102.10	105.70	105.70	87,581
2026-04-13	106.30	107.70	100.40	104.80	104.80	172,200
2026-04-10	106.00	109.30	105.00	107.90	107.90	118,173
2026-04-09	102.80	106.80	102.40	105.50	105.50	134,616
2026-04-08	104.10	104.50	100.10	101.00	101.00	100,348
2026-04-07	101.50	103.60	98.400	99.550	99.550	88,630
2026-04-02	98.700	103.80	96.000	101.40	101.40	188,797
2026-04-01	97.300	102.40	95.500	102.00	102.00	136,544
2026-03-31	89.000	94.800	87.900	93.600	93.600	129,552
2026-03-30	88.300	91.200	87.500	88.800	88.800	94,512
2026-03-27	95.700	95.900	89.200	89.200	89.200	159,878
2026-03-26	95.000	96.100	94.100	94.800	94.800	111,006
2026-03-25	97.600	99.800	95.400	95.800	95.800	174,878
2026-03-24	101.80	103.60	94.500	97.400	97.400	182,513
2026-03-23	102.80	108.40	100.00	101.20	101.20	276,865
2026-03-20	107.80	109.40	105.20	109.40	109.40	3,136,317
2026-03-19	107.00	109.20	105.40	106.00	106.00	113,765
2026-03-18	111.00	111.00	106.40	107.40	107.40	93,824
2026-03-17	109.00	110.20	106.80	109.60	109.60	89,281
2026-03-16	103.80	108.00	103.20	107.20	107.20	120,238
2026-03-13	101.80	105.20	100.40	101.20	101.20	104,874
2026-03-12	110.00	113.60	97.800	102.80	102.80	404,288
2026-03-11	98.700	99.200	96.200	96.300	96.300	80,549
2026-03-10	96.100	101.20	96.100	99.300	99.300	150,238
2026-03-09	91.400	95.300	90.900	94.900	94.900	118,595
2026-03-06	97.900	98.000	94.000	94.000	94.000	116,230
2026-03-05	101.60	102.00	98.600	99.100	99.100	73,325
2026-03-04	95.000	99.600	94.200	99.500	99.500	83,403
2026-03-03	96.600	97.800	91.700	95.400	95.400	154,322
2026-03-02	100.60	103.60	96.000	99.600	99.600	125,243
2026-02-27	102.40	104.80	101.20	102.60	102.60	77,581
2026-02-26	104.40	105.40	101.40	102.80	102.80	113,216
2026-02-25	108.00	108.80	104.40	106.00	106.00	126,975
2026-02-24	111.60	113.60	108.60	109.40	109.40	116,702
2026-02-23	111.20	113.20	108.20	110.20	110.20	130,214
2026-02-20	112.60	113.60	110.40	112.40	112.40	113,632
2026-02-19	111.20	112.60	108.20	110.00	110.00	135,428
2026-02-18	108.60	110.40	107.20	110.40	110.40	125,514
2026-02-17	107.00	108.40	104.80	108.00	108.00	102,318
2026-02-16	107.80	107.80	105.60	107.60	107.60	38,589
2026-02-13	104.60	106.60	102.60	106.20	106.20	76,896
2026-02-12	102.40	106.40	101.80	104.00	104.00	133,111
2026-02-11	100.20	100.80	97.800	98.200	98.200	40,051
2026-02-10	98.000	102.60	97.100	101.00	101.00	109,649
2026-02-09	98.100	100.80	97.400	98.100	98.100	87,392
2026-02-06	93.500	96.900	92.100	96.900	96.900	107,915
2026-02-05	95.600	97.500	93.300	95.500	95.500	89,218

← NewerPage 3 of 5 · 255 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.