Abivax SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	88.400	89.600	87.500	88.400	88.400	123,262
2025-11-06	86.400	90.100	85.500	87.600	87.600	102,016
2025-11-05	85.300	86.600	83.200	85.100	85.100	119,282
2025-11-04	84.500	89.100	82.900	88.300	88.300	136,742
2025-11-03	89.300	89.800	83.300	83.300	83.300	171,192
2025-10-31	90.900	93.400	90.200	90.900	90.900	107,660
2025-10-30	84.500	92.300	84.300	90.500	90.500	160,337
2025-10-29	81.500	84.600	80.700	83.700	83.700	62,675
2025-10-28	80.400	83.500	80.400	81.700	81.700	64,977
2025-10-27	79.100	81.600	77.800	81.600	81.600	78,216
2025-10-24	78.500	80.200	77.300	79.200	79.200	64,921
2025-10-23	76.900	79.500	76.600	79.300	79.300	65,537
2025-10-22	79.500	79.900	75.700	76.100	76.100	56,382
2025-10-21	78.400	80.000	78.400	79.600	79.600	34,786
2025-10-20	80.200	80.800	77.700	78.800	78.800	50,913
2025-10-17	79.100	80.200	77.700	78.500	78.500	76,700
2025-10-16	83.000	84.500	81.100	81.100	81.100	61,643
2025-10-15	84.000	84.800	82.500	82.800	82.800	69,949
2025-10-14	82.400	84.200	81.000	83.600	83.600	78,740
2025-10-13	81.400	85.400	80.600	82.100	82.100	88,499
2025-10-10	78.400	83.000	76.900	79.100	79.100	146,959
2025-10-09	75.300	80.700	74.200	79.000	79.000	69,848
2025-10-08	76.000	77.200	73.800	76.300	76.300	48,281
2025-10-07	74.800	75.300	72.900	73.900	73.900	70,466
2025-10-06	73.700	82.200	73.500	76.200	76.200	280,342
2025-10-03	70.000	72.300	70.000	72.200	72.200	36,279
2025-10-02	70.300	71.600	69.900	70.000	70.000	48,496
2025-10-01	72.100	73.900	70.000	71.100	71.100	67,379
2025-09-30	71.300	73.200	70.900	71.900	71.900	80,342
2025-09-29	72.300	73.500	70.600	70.900	70.900	72,801
2025-09-26	70.100	71.100	68.800	70.300	70.300	39,146
2025-09-25	70.400	72.100	69.800	70.100	70.100	43,430
2025-09-24	70.300	72.500	69.500	71.500	71.500	95,970
2025-09-23	70.800	71.700	69.500	70.300	70.300	57,348
2025-09-22	69.900	70.300	68.500	69.400	69.400	65,382
2025-09-19	70.000	71.900	69.600	70.200	70.200	489,795
2025-09-18	70.000	70.600	66.800	69.900	69.900	90,570
2025-09-17	69.700	71.100	68.700	69.400	69.400	58,586
2025-09-16	71.100	72.300	68.600	68.600	68.600	78,417
2025-09-15	70.800	72.400	68.900	71.700	71.700	105,297
2025-09-12	72.700	72.700	68.200	70.700	70.700	298,109
2025-09-11	73.800	74.800	70.900	71.700	71.700	62,910
2025-09-10	76.900	78.300	73.600	73.800	73.800	52,963
2025-09-09	73.100	77.800	72.800	76.400	76.400	70,774
2025-09-08	77.000	78.700	73.500	75.300	75.300	93,684
2025-09-05	71.600	77.800	68.600	76.500	76.500	155,174
2025-09-04	71.800	73.400	70.700	72.800	72.800	62,686
2025-09-03	69.900	71.800	69.900	71.500	71.500	41,847
2025-09-02	67.500	70.000	67.500	69.000	69.000	52,408
2025-09-01	69.300	69.500	66.600	67.400	67.400	31,477
2025-08-29	70.000	70.900	68.400	68.700	68.700	103,845
2025-08-28	67.300	68.900	66.700	68.700	68.700	53,543
2025-08-27	67.300	71.300	66.800	68.800	68.800	134,306
2025-08-26	64.600	68.100	63.700	67.600	67.600	122,360
2025-08-25	66.800	67.600	65.100	65.400	65.400	35,167
2025-08-22	63.900	67.000	63.900	66.500	66.500	111,888
2025-08-21	60.800	62.500	60.300	62.400	62.400	65,676
2025-08-20	58.500	59.000	57.500	59.000	59.000	62,990
2025-08-19	59.600	59.900	58.500	58.800	58.800	63,894
2025-08-18	59.700	60.800	59.500	59.700	59.700	32,576

← NewerPage 5 of 22 · 1,284 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.