Abivax SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.240 | 7.260 | 7.000 | 7.160 | 7.160 | 25,842 |
| 2025-02-24 | 7.620 | 7.680 | 7.200 | 7.330 | 7.330 | 56,172 |
| 2025-02-21 | 7.310 | 7.630 | 7.170 | 7.630 | 7.630 | 41,367 |
| 2025-02-20 | 6.900 | 7.480 | 6.880 | 7.370 | 7.370 | 75,503 |
| 2025-02-19 | 6.870 | 7.020 | 6.630 | 6.680 | 6.680 | 39,584 |
| 2025-02-18 | 6.650 | 6.970 | 6.500 | 6.830 | 6.830 | 66,602 |
| 2025-02-17 | 7.100 | 7.130 | 6.460 | 6.560 | 6.560 | 71,813 |
| 2025-02-14 | 6.700 | 7.050 | 6.580 | 6.810 | 6.810 | 62,685 |
| 2025-02-13 | 6.380 | 6.700 | 6.350 | 6.650 | 6.650 | 38,195 |
| 2025-02-12 | 6.340 | 6.510 | 6.140 | 6.300 | 6.300 | 70,350 |
| 2025-02-11 | 6.400 | 6.520 | 6.260 | 6.380 | 6.380 | 54,910 |
| 2025-02-10 | 5.870 | 6.400 | 5.870 | 6.340 | 6.340 | 95,659 |
| 2025-02-07 | 5.830 | 5.850 | 5.690 | 5.710 | 5.710 | 15,515 |
| 2025-02-06 | 5.750 | 5.860 | 5.750 | 5.820 | 5.820 | 11,373 |
| 2025-02-05 | 5.810 | 5.820 | 5.620 | 5.680 | 5.680 | 22,581 |
| 2025-02-04 | 5.900 | 5.900 | 5.750 | 5.850 | 5.850 | 12,994 |
| 2025-02-03 | 6.000 | 6.020 | 5.720 | 5.840 | 5.840 | 38,202 |
| 2025-01-31 | 5.890 | 6.070 | 5.830 | 6.040 | 6.040 | 39,091 |
| 2025-01-30 | 5.890 | 5.930 | 5.760 | 5.870 | 5.870 | 23,204 |
| 2025-01-29 | 6.020 | 6.110 | 5.870 | 5.870 | 5.870 | 24,434 |
| 2025-01-28 | 6.000 | 6.140 | 5.940 | 5.940 | 5.940 | 41,749 |
| 2025-01-27 | 5.930 | 6.170 | 5.790 | 6.060 | 6.060 | 53,491 |
| 2025-01-24 | 6.000 | 6.200 | 5.930 | 6.100 | 6.100 | 41,851 |
| 2025-01-23 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 36,391 |
| 2025-01-22 | 6.230 | 6.250 | 6.110 | 6.200 | 6.200 | 19,907 |
| 2025-01-21 | 6.230 | 6.340 | 6.160 | 6.200 | 6.200 | 23,725 |
| 2025-01-20 | 6.520 | 6.550 | 6.140 | 6.250 | 6.250 | 34,056 |
| 2025-01-17 | 6.060 | 6.250 | 5.940 | 6.040 | 6.040 | 20,323 |
| 2025-01-16 | 6.300 | 6.300 | 5.950 | 6.100 | 6.100 | 27,331 |
| 2025-01-15 | 6.100 | 6.230 | 6.050 | 6.190 | 6.190 | 18,587 |
| 2025-01-14 | 6.220 | 6.310 | 6.040 | 6.060 | 6.060 | 35,967 |
| 2025-01-13 | 6.360 | 6.360 | 6.010 | 6.130 | 6.130 | 72,188 |
| 2025-01-10 | 6.890 | 6.890 | 6.320 | 6.470 | 6.470 | 60,217 |
| 2025-01-09 | 6.620 | 6.620 | 6.330 | 6.330 | 6.330 | 23,278 |
| 2025-01-08 | 7.010 | 7.100 | 6.690 | 6.750 | 6.750 | 28,522 |
| 2025-01-07 | 7.020 | 7.150 | 6.960 | 7.000 | 7.000 | 18,573 |
| 2025-01-06 | 7.030 | 7.180 | 7.000 | 7.000 | 7.000 | 19,284 |
| 2025-01-03 | 7.270 | 7.270 | 6.950 | 7.000 | 7.000 | 21,805 |
| 2025-01-02 | 7.070 | 7.300 | 6.930 | 7.280 | 7.280 | 29,119 |
| 2024-12-31 | 6.700 | 6.830 | 6.660 | 6.760 | 6.760 | 8,024 |
| 2024-12-30 | 6.880 | 6.990 | 6.700 | 6.700 | 6.700 | 65,238 |
| 2024-12-27 | 7.180 | 7.360 | 6.920 | 7.050 | 7.050 | 23,167 |
| 2024-12-24 | 7.080 | 7.250 | 7.050 | 7.080 | 7.080 | 5,503 |
| 2024-12-23 | 7.180 | 7.370 | 7.010 | 7.080 | 7.080 | 16,973 |
| 2024-12-20 | 7.390 | 7.390 | 7.050 | 7.060 | 7.060 | 24,688 |
| 2024-12-19 | 7.340 | 7.530 | 7.310 | 7.500 | 7.500 | 11,956 |
| 2024-12-18 | 7.350 | 7.590 | 7.320 | 7.480 | 7.480 | 16,602 |
| 2024-12-17 | 7.190 | 7.460 | 7.170 | 7.270 | 7.270 | 32,674 |
| 2024-12-16 | 7.050 | 7.130 | 6.950 | 7.120 | 7.120 | 23,818 |
| 2024-12-13 | 7.400 | 7.400 | 7.110 | 7.140 | 7.140 | 11,849 |
| 2024-12-12 | 7.720 | 7.760 | 7.360 | 7.440 | 7.440 | 18,973 |
| 2024-12-11 | 8.100 | 8.100 | 7.700 | 7.750 | 7.750 | 16,023 |
| 2024-12-10 | 8.030 | 8.110 | 8.030 | 8.050 | 8.050 | 11,571 |
| 2024-12-09 | 7.980 | 8.150 | 7.940 | 7.980 | 7.980 | 10,889 |
| 2024-12-06 | 7.850 | 7.980 | 7.680 | 7.980 | 7.980 | 18,367 |
| 2024-12-05 | 8.270 | 8.340 | 7.880 | 7.910 | 7.910 | 18,594 |
| 2024-12-04 | 7.710 | 8.240 | 7.710 | 8.060 | 8.060 | 35,143 |
| 2024-12-03 | 7.850 | 7.860 | 7.590 | 7.660 | 7.660 | 23,271 |
| 2024-12-02 | 7.620 | 7.990 | 7.610 | 7.850 | 7.850 | 34,821 |
| 2024-11-29 | 7.710 | 8.080 | 7.700 | 7.950 | 7.950 | 17,916 |
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.