Abivax SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 97.700 | 98.900 | 95.100 | 95.100 | 95.100 | 78,141 |
| 2026-02-03 | 94.900 | 97.400 | 93.700 | 96.500 | 96.500 | 100,281 |
| 2026-02-02 | 92.900 | 94.200 | 90.100 | 93.700 | 93.700 | 134,236 |
| 2026-01-30 | 95.300 | 96.400 | 93.600 | 94.800 | 94.800 | 84,182 |
| 2026-01-29 | 96.100 | 97.000 | 93.300 | 95.900 | 95.900 | 214,173 |
| 2026-01-28 | 100.40 | 100.40 | 96.100 | 96.600 | 96.600 | 131,419 |
| 2026-01-27 | 102.60 | 104.60 | 99.500 | 101.00 | 101.00 | 131,833 |
| 2026-01-26 | 105.00 | 105.20 | 100.60 | 101.60 | 101.60 | 108,660 |
| 2026-01-23 | 105.40 | 107.20 | 103.20 | 106.60 | 106.60 | 82,782 |
| 2026-01-22 | 102.60 | 105.60 | 100.40 | 104.00 | 104.00 | 125,180 |
| 2026-01-21 | 102.00 | 105.00 | 101.20 | 102.60 | 102.60 | 185,808 |
| 2026-01-20 | 109.20 | 114.00 | 101.60 | 103.80 | 103.80 | 380,689 |
| 2026-01-19 | 101.00 | 102.40 | 98.600 | 101.00 | 101.00 | 73,180 |
| 2026-01-16 | 103.00 | 104.00 | 100.00 | 102.20 | 102.20 | 142,921 |
| 2026-01-15 | 110.00 | 116.40 | 101.20 | 103.60 | 103.60 | 346,515 |
| 2026-01-14 | 104.80 | 110.40 | 103.20 | 108.00 | 108.00 | 237,953 |
| 2026-01-13 | 105.80 | 107.60 | 101.80 | 104.00 | 104.00 | 216,864 |
| 2026-01-12 | 120.00 | 132.00 | 101.80 | 104.00 | 104.00 | 798,100 |
| 2026-01-09 | 99.000 | 102.60 | 96.000 | 99.000 | 99.000 | 154,565 |
| 2026-01-08 | 112.40 | 114.60 | 94.200 | 99.200 | 99.200 | 246,004 |
| 2026-01-07 | 103.00 | 111.20 | 101.40 | 109.60 | 109.60 | 155,722 |
| 2026-01-06 | 103.00 | 106.60 | 101.40 | 103.40 | 103.40 | 134,338 |
| 2026-01-05 | 115.40 | 116.80 | 103.60 | 103.80 | 103.80 | 154,146 |
| 2026-01-02 | 117.40 | 120.00 | 114.20 | 115.00 | 115.00 | 124,607 |
| 2025-12-31 | 118.80 | 120.40 | 118.00 | 120.40 | 120.40 | 26,407 |
| 2025-12-30 | 120.60 | 121.60 | 114.20 | 116.00 | 116.00 | 85,179 |
| 2025-12-29 | 123.40 | 128.40 | 120.00 | 122.40 | 122.40 | 197,523 |
| 2025-12-24 | 118.00 | 122.00 | 117.40 | 122.00 | 122.00 | 50,046 |
| 2025-12-23 | 117.00 | 121.80 | 116.40 | 119.80 | 119.80 | 198,081 |
| 2025-12-22 | 105.40 | 117.40 | 105.00 | 115.40 | 115.40 | 389,668 |
| 2025-12-19 | 97.900 | 105.20 | 97.900 | 100.00 | 100.00 | 356,019 |
| 2025-12-18 | 95.100 | 100.20 | 94.100 | 97.600 | 97.600 | 107,374 |
| 2025-12-17 | 95.100 | 97.400 | 93.900 | 94.500 | 94.500 | 121,209 |
| 2025-12-16 | 99.000 | 100.80 | 92.400 | 94.100 | 94.100 | 177,284 |
| 2025-12-15 | 107.00 | 109.80 | 99.100 | 104.20 | 104.20 | 145,347 |
| 2025-12-12 | 115.00 | 115.40 | 107.00 | 108.20 | 108.20 | 117,752 |
| 2025-12-11 | 112.60 | 117.60 | 106.60 | 115.80 | 115.80 | 144,303 |
| 2025-12-10 | 109.80 | 126.60 | 108.40 | 115.00 | 115.00 | 495,915 |
| 2025-12-09 | 100.00 | 105.60 | 98.600 | 105.00 | 105.00 | 116,204 |
| 2025-12-08 | 97.100 | 102.00 | 97.100 | 99.900 | 99.900 | 119,723 |
| 2025-12-05 | 94.600 | 95.900 | 93.000 | 94.300 | 94.300 | 73,039 |
| 2025-12-04 | 96.600 | 97.600 | 92.300 | 93.300 | 93.300 | 109,095 |
| 2025-12-03 | 99.300 | 99.800 | 94.900 | 96.600 | 96.600 | 120,329 |
| 2025-12-02 | 104.80 | 105.80 | 100.40 | 101.60 | 101.60 | 79,417 |
| 2025-12-01 | 108.20 | 112.00 | 106.00 | 106.20 | 106.20 | 120,375 |
| 2025-11-28 | 112.80 | 114.40 | 106.80 | 108.00 | 108.00 | 99,561 |
| 2025-11-27 | 109.60 | 111.80 | 108.80 | 111.80 | 111.80 | 97,077 |
| 2025-11-26 | 110.60 | 114.20 | 108.60 | 111.80 | 111.80 | 222,045 |
| 2025-11-25 | 107.00 | 109.20 | 105.80 | 108.40 | 108.40 | 144,425 |
| 2025-11-24 | 103.60 | 109.40 | 102.20 | 107.40 | 107.40 | 178,863 |
| 2025-11-21 | 104.40 | 106.60 | 99.200 | 102.60 | 102.60 | 178,317 |
| 2025-11-20 | 98.900 | 108.60 | 98.300 | 107.80 | 107.80 | 201,866 |
| 2025-11-19 | 98.800 | 99.500 | 96.300 | 96.800 | 96.800 | 104,494 |
| 2025-11-18 | 96.100 | 99.200 | 94.600 | 98.700 | 98.700 | 105,379 |
| 2025-11-17 | 94.000 | 100.40 | 93.300 | 97.200 | 97.200 | 197,264 |
| 2025-11-14 | 88.400 | 96.900 | 87.200 | 94.200 | 94.200 | 152,163 |
| 2025-11-13 | 91.000 | 92.400 | 88.200 | 89.400 | 89.400 | 77,526 |
| 2025-11-12 | 92.600 | 94.600 | 89.900 | 90.800 | 90.800 | 140,979 |
| 2025-11-11 | 90.800 | 91.700 | 88.800 | 90.000 | 90.000 | 121,888 |
| 2025-11-10 | 91.000 | 94.700 | 90.800 | 91.500 | 91.500 | 208,732 |
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.