Abivax SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 59.800 | 60.200 | 58.400 | 60.000 | 60.000 | 57,505 |
| 2025-08-14 | 59.500 | 60.300 | 58.700 | 59.000 | 59.000 | 33,749 |
| 2025-08-13 | 61.600 | 63.000 | 59.300 | 59.700 | 59.700 | 96,129 |
| 2025-08-12 | 60.000 | 60.200 | 59.100 | 59.700 | 59.700 | 35,082 |
| 2025-08-11 | 60.800 | 61.200 | 59.000 | 60.700 | 60.700 | 61,473 |
| 2025-08-08 | 61.100 | 62.500 | 59.900 | 60.400 | 60.400 | 51,361 |
| 2025-08-07 | 60.900 | 61.000 | 59.000 | 60.600 | 60.600 | 54,337 |
| 2025-08-06 | 60.800 | 62.300 | 59.500 | 61.300 | 61.300 | 41,603 |
| 2025-08-05 | 61.000 | 63.400 | 59.400 | 60.000 | 60.000 | 57,994 |
| 2025-08-04 | 61.000 | 62.700 | 60.000 | 61.200 | 61.200 | 68,957 |
| 2025-08-01 | 60.300 | 62.500 | 58.500 | 61.200 | 61.200 | 174,671 |
| 2025-07-31 | 60.800 | 64.400 | 59.400 | 64.000 | 64.000 | 107,947 |
| 2025-07-30 | 60.600 | 62.600 | 59.500 | 61.800 | 61.800 | 104,429 |
| 2025-07-29 | 57.400 | 60.700 | 56.800 | 60.400 | 60.400 | 126,661 |
| 2025-07-28 | 55.000 | 58.400 | 52.800 | 57.000 | 57.000 | 237,758 |
| 2025-07-25 | 56.800 | 59.800 | 52.800 | 57.000 | 57.000 | 482,516 |
| 2025-07-24 | 57.100 | 61.700 | 57.100 | 58.300 | 58.300 | 763,091 |
| 2025-07-23 | 42.600 | 58.300 | 42.000 | 54.300 | 54.300 | 3,416,436 |
| 2025-07-22 | 8.900 | 9.330 | 8.580 | 8.900 | 8.900 | 170,060 |
| 2025-07-21 | 8.780 | 9.050 | 8.620 | 9.010 | 9.010 | 140,070 |
| 2025-07-18 | 8.780 | 9.240 | 8.620 | 8.620 | 8.620 | 111,741 |
| 2025-07-17 | 8.360 | 9.070 | 8.360 | 8.690 | 8.690 | 174,775 |
| 2025-07-16 | 8.100 | 9.400 | 7.980 | 8.410 | 8.410 | 614,326 |
| 2025-07-15 | 7.450 | 8.110 | 7.390 | 7.920 | 7.920 | 196,661 |
| 2025-07-14 | 7.130 | 7.450 | 6.970 | 7.290 | 7.290 | 62,629 |
| 2025-07-11 | 7.070 | 7.200 | 6.930 | 7.110 | 7.110 | 57,395 |
| 2025-07-10 | 6.990 | 7.470 | 6.890 | 7.060 | 7.060 | 200,102 |
| 2025-07-09 | 6.680 | 7.010 | 6.550 | 6.750 | 6.750 | 59,126 |
| 2025-07-08 | 6.830 | 7.160 | 6.810 | 6.850 | 6.850 | 158,789 |
| 2025-07-07 | 7.120 | 7.290 | 6.700 | 6.800 | 6.800 | 154,598 |
| 2025-07-04 | 6.960 | 7.100 | 6.620 | 7.030 | 7.030 | 73,681 |
| 2025-07-03 | 7.040 | 7.180 | 6.560 | 6.700 | 6.700 | 117,612 |
| 2025-07-02 | 6.780 | 7.070 | 6.560 | 6.860 | 6.860 | 99,057 |
| 2025-07-01 | 6.600 | 6.660 | 6.350 | 6.600 | 6.600 | 77,213 |
| 2025-06-30 | 6.300 | 6.810 | 6.200 | 6.640 | 6.640 | 83,902 |
| 2025-06-27 | 6.100 | 6.320 | 6.030 | 6.260 | 6.260 | 89,537 |
| 2025-06-26 | 5.870 | 6.120 | 5.870 | 6.030 | 6.030 | 35,829 |
| 2025-06-25 | 5.650 | 5.880 | 5.630 | 5.800 | 5.800 | 56,980 |
| 2025-06-24 | 5.360 | 5.620 | 5.310 | 5.600 | 5.600 | 36,219 |
| 2025-06-23 | 5.250 | 5.260 | 5.120 | 5.180 | 5.180 | 31,807 |
| 2025-06-20 | 5.390 | 5.470 | 5.250 | 5.250 | 5.250 | 38,845 |
| 2025-06-19 | 5.290 | 5.550 | 5.180 | 5.300 | 5.300 | 32,502 |
| 2025-06-18 | 5.490 | 5.490 | 5.160 | 5.290 | 5.290 | 109,628 |
| 2025-06-17 | 5.700 | 5.770 | 5.570 | 5.650 | 5.650 | 23,216 |
| 2025-06-16 | 5.850 | 6.000 | 5.700 | 5.700 | 5.700 | 36,292 |
| 2025-06-13 | 6.080 | 6.150 | 5.780 | 5.790 | 5.790 | 148,276 |
| 2025-06-12 | 6.570 | 6.570 | 6.170 | 6.250 | 6.250 | 119,495 |
| 2025-06-11 | 6.690 | 6.760 | 6.580 | 6.640 | 6.640 | 21,881 |
| 2025-06-10 | 6.830 | 6.940 | 6.640 | 6.660 | 6.660 | 24,501 |
| 2025-06-09 | 7.400 | 7.400 | 6.720 | 6.770 | 6.770 | 39,658 |
| 2025-06-06 | 7.010 | 7.520 | 6.900 | 7.360 | 7.360 | 96,926 |
| 2025-06-05 | 7.250 | 7.250 | 6.780 | 7.010 | 7.010 | 83,066 |
| 2025-06-04 | 6.650 | 7.500 | 6.600 | 7.100 | 7.100 | 254,298 |
| 2025-06-03 | 5.530 | 6.660 | 5.490 | 6.560 | 6.560 | 233,377 |
| 2025-06-02 | 5.250 | 5.560 | 5.150 | 5.460 | 5.460 | 49,567 |
| 2025-05-30 | 5.270 | 5.430 | 5.210 | 5.280 | 5.280 | 23,179 |
| 2025-05-29 | 5.250 | 5.290 | 5.170 | 5.230 | 5.230 | 15,608 |
| 2025-05-28 | 5.200 | 5.270 | 5.160 | 5.170 | 5.170 | 19,853 |
| 2025-05-27 | 5.370 | 5.560 | 5.120 | 5.170 | 5.170 | 59,897 |
| 2025-05-26 | 5.060 | 5.370 | 5.060 | 5.370 | 5.370 | 33,427 |
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.