Abivax SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.300 | 5.340 | 5.050 | 5.060 | 5.060 | 53,111 |
| 2025-05-22 | 5.240 | 5.340 | 5.000 | 5.220 | 5.220 | 41,395 |
| 2025-05-21 | 5.220 | 5.350 | 5.070 | 5.300 | 5.300 | 44,974 |
| 2025-05-20 | 5.270 | 5.290 | 5.200 | 5.260 | 5.260 | 23,503 |
| 2025-05-19 | 5.450 | 5.640 | 5.240 | 5.300 | 5.300 | 27,814 |
| 2025-05-16 | 5.260 | 5.410 | 5.220 | 5.380 | 5.380 | 31,235 |
| 2025-05-15 | 5.380 | 5.380 | 5.240 | 5.260 | 5.260 | 32,006 |
| 2025-05-14 | 5.500 | 5.570 | 5.330 | 5.380 | 5.380 | 35,590 |
| 2025-05-13 | 5.630 | 5.670 | 5.420 | 5.500 | 5.500 | 38,270 |
| 2025-05-12 | 6.290 | 6.290 | 5.420 | 5.640 | 5.640 | 145,035 |
| 2025-05-09 | 6.340 | 6.340 | 6.120 | 6.170 | 6.170 | 10,890 |
| 2025-05-08 | 6.020 | 6.250 | 5.940 | 6.250 | 6.250 | 19,722 |
| 2025-05-07 | 6.110 | 6.130 | 5.850 | 5.980 | 5.980 | 42,981 |
| 2025-05-06 | 6.320 | 6.370 | 6.160 | 6.270 | 6.270 | 21,440 |
| 2025-05-05 | 6.580 | 6.710 | 6.200 | 6.300 | 6.300 | 37,996 |
| 2025-05-02 | 6.440 | 6.600 | 6.310 | 6.490 | 6.490 | 53,535 |
| 2025-04-30 | 6.350 | 6.840 | 6.350 | 6.480 | 6.480 | 70,485 |
| 2025-04-29 | 6.150 | 6.260 | 6.150 | 6.250 | 6.250 | 13,113 |
| 2025-04-28 | 6.150 | 6.300 | 6.060 | 6.190 | 6.190 | 20,700 |
| 2025-04-25 | 6.120 | 6.300 | 6.070 | 6.080 | 6.080 | 34,389 |
| 2025-04-24 | 6.040 | 6.190 | 5.900 | 6.120 | 6.120 | 25,682 |
| 2025-04-23 | 5.590 | 6.140 | 5.560 | 6.040 | 6.040 | 61,141 |
| 2025-04-22 | 5.300 | 5.490 | 5.230 | 5.370 | 5.370 | 31,803 |
| 2025-04-17 | 5.210 | 5.420 | 5.120 | 5.240 | 5.240 | 38,746 |
| 2025-04-16 | 5.150 | 5.400 | 5.100 | 5.250 | 5.250 | 38,536 |
| 2025-04-15 | 5.360 | 5.380 | 5.170 | 5.270 | 5.270 | 29,175 |
| 2025-04-14 | 5.140 | 5.470 | 5.070 | 5.360 | 5.360 | 49,270 |
| 2025-04-11 | 4.935 | 5.150 | 4.850 | 4.970 | 4.970 | 90,377 |
| 2025-04-10 | 5.260 | 5.260 | 4.800 | 4.800 | 4.800 | 76,118 |
| 2025-04-09 | 4.905 | 4.970 | 4.510 | 4.560 | 4.560 | 108,970 |
| 2025-04-08 | 4.990 | 5.240 | 4.900 | 5.130 | 5.130 | 34,694 |
| 2025-04-07 | 4.785 | 5.130 | 4.530 | 4.850 | 4.850 | 79,782 |
| 2025-04-04 | 5.350 | 5.370 | 4.925 | 5.000 | 5.000 | 70,419 |
| 2025-04-03 | 5.370 | 5.540 | 5.280 | 5.390 | 5.390 | 34,406 |
| 2025-04-02 | 5.560 | 5.560 | 5.300 | 5.440 | 5.440 | 37,814 |
| 2025-04-01 | 5.770 | 5.860 | 5.550 | 5.580 | 5.580 | 35,806 |
| 2025-03-31 | 5.880 | 5.930 | 5.680 | 5.750 | 5.750 | 41,540 |
| 2025-03-28 | 6.170 | 6.220 | 6.010 | 6.020 | 6.020 | 28,069 |
| 2025-03-27 | 6.420 | 6.500 | 6.080 | 6.240 | 6.240 | 39,509 |
| 2025-03-26 | 6.750 | 6.750 | 6.430 | 6.470 | 6.470 | 31,199 |
| 2025-03-25 | 6.930 | 7.050 | 6.710 | 6.710 | 6.710 | 48,348 |
| 2025-03-24 | 6.910 | 7.050 | 6.600 | 6.850 | 6.850 | 76,722 |
| 2025-03-21 | 6.390 | 6.880 | 6.260 | 6.790 | 6.790 | 95,879 |
| 2025-03-20 | 6.300 | 6.300 | 6.030 | 6.170 | 6.170 | 45,223 |
| 2025-03-19 | 5.950 | 6.340 | 5.890 | 6.200 | 6.200 | 85,227 |
| 2025-03-18 | 5.820 | 6.340 | 5.570 | 5.780 | 5.780 | 129,129 |
| 2025-03-17 | 5.720 | 6.120 | 5.580 | 5.720 | 5.720 | 216,193 |
| 2025-03-14 | 5.490 | 5.720 | 5.370 | 5.460 | 5.460 | 60,231 |
| 2025-03-13 | 5.830 | 5.830 | 5.260 | 5.390 | 5.390 | 92,472 |
| 2025-03-12 | 5.990 | 6.020 | 5.700 | 5.730 | 5.730 | 46,798 |
| 2025-03-11 | 6.200 | 6.270 | 5.810 | 5.910 | 5.910 | 89,630 |
| 2025-03-10 | 7.470 | 7.470 | 6.060 | 6.130 | 6.130 | 128,013 |
| 2025-03-07 | 7.580 | 7.600 | 7.280 | 7.350 | 7.350 | 27,654 |
| 2025-03-06 | 7.140 | 7.680 | 7.070 | 7.680 | 7.680 | 42,223 |
| 2025-03-05 | 6.900 | 6.970 | 6.670 | 6.930 | 6.930 | 25,935 |
| 2025-03-04 | 6.920 | 6.950 | 6.550 | 6.590 | 6.590 | 46,537 |
| 2025-03-03 | 7.100 | 7.180 | 6.840 | 6.900 | 6.900 | 54,726 |
| 2025-02-28 | 7.280 | 7.280 | 6.940 | 6.940 | 6.940 | 890,079 |
| 2025-02-27 | 7.050 | 7.410 | 7.050 | 7.400 | 7.400 | 21,346 |
| 2025-02-26 | 7.130 | 7.210 | 7.050 | 7.100 | 7.100 | 31,670 |
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.