Abivax SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.680 | 8.030 | 7.680 | 7.690 | 7.690 | 13,963 |
| 2024-11-27 | 8.010 | 8.150 | 7.850 | 8.040 | 8.040 | 16,764 |
| 2024-11-26 | 8.090 | 8.090 | 7.590 | 7.830 | 7.830 | 79,695 |
| 2024-11-25 | 8.700 | 8.700 | 8.160 | 8.160 | 8.160 | 25,688 |
| 2024-11-22 | 8.200 | 8.500 | 8.110 | 8.440 | 8.440 | 17,824 |
| 2024-11-21 | 8.290 | 8.290 | 8.020 | 8.200 | 8.200 | 12,064 |
| 2024-11-20 | 8.790 | 8.790 | 8.230 | 8.230 | 8.230 | 25,535 |
| 2024-11-19 | 8.780 | 8.850 | 8.380 | 8.500 | 8.500 | 31,418 |
| 2024-11-18 | 9.000 | 9.000 | 8.720 | 8.740 | 8.740 | 23,212 |
| 2024-11-15 | 9.400 | 9.400 | 8.710 | 8.710 | 8.710 | 20,224 |
| 2024-11-14 | 9.750 | 9.750 | 9.330 | 9.390 | 9.390 | 10,069 |
| 2024-11-13 | 9.750 | 9.780 | 9.470 | 9.550 | 9.550 | 44,801 |
| 2024-11-12 | 9.600 | 9.670 | 9.310 | 9.450 | 9.450 | 24,697 |
| 2024-11-11 | 9.680 | 10.000 | 9.670 | 9.670 | 9.670 | 18,858 |
| 2024-11-08 | 9.700 | 9.700 | 9.460 | 9.610 | 9.610 | 9,896 |
| 2024-11-07 | 9.300 | 9.750 | 9.300 | 9.420 | 9.420 | 6,368 |
| 2024-11-06 | 9.510 | 9.640 | 9.450 | 9.570 | 9.570 | 10,233 |
| 2024-11-05 | 9.510 | 9.680 | 9.430 | 9.500 | 9.500 | 9,381 |
| 2024-11-04 | 9.730 | 9.780 | 9.500 | 9.640 | 9.640 | 11,471 |
| 2024-11-01 | 9.800 | 9.800 | 9.440 | 9.500 | 9.500 | 7,428 |
| 2024-10-31 | 9.680 | 9.910 | 9.570 | 9.640 | 9.640 | 15,568 |
| 2024-10-30 | 10.060 | 10.060 | 9.720 | 9.750 | 9.750 | 23,474 |
| 2024-10-29 | 9.900 | 10.120 | 9.800 | 9.900 | 9.900 | 29,064 |
| 2024-10-28 | 9.580 | 9.660 | 9.320 | 9.620 | 9.620 | 4,323 |
| 2024-10-25 | 9.400 | 9.560 | 9.320 | 9.320 | 9.320 | 5,876 |
| 2024-10-24 | 9.270 | 9.720 | 9.270 | 9.400 | 9.400 | 12,341 |
| 2024-10-23 | 9.600 | 9.610 | 9.380 | 9.540 | 9.540 | 13,606 |
| 2024-10-22 | 9.600 | 9.860 | 9.380 | 9.680 | 9.680 | 15,740 |
| 2024-10-21 | 9.530 | 9.850 | 9.380 | 9.530 | 9.530 | 15,778 |
| 2024-10-18 | 9.220 | 9.880 | 9.160 | 9.630 | 9.630 | 43,965 |
| 2024-10-17 | 9.030 | 9.240 | 8.960 | 9.220 | 9.220 | 36,178 |
| 2024-10-16 | 8.560 | 8.820 | 8.520 | 8.570 | 8.570 | 15,645 |
| 2024-10-15 | 8.620 | 8.740 | 8.410 | 8.560 | 8.560 | 21,602 |
| 2024-10-14 | 8.480 | 9.050 | 8.450 | 8.550 | 8.550 | 63,198 |
| 2024-10-11 | 8.270 | 8.550 | 8.130 | 8.300 | 8.300 | 18,847 |
| 2024-10-10 | 8.550 | 8.550 | 8.120 | 8.170 | 8.170 | 19,065 |
| 2024-10-09 | 8.520 | 8.520 | 8.150 | 8.200 | 8.200 | 48,776 |
| 2024-10-08 | 8.780 | 8.820 | 8.500 | 8.500 | 8.500 | 18,150 |
| 2024-10-07 | 9.020 | 9.020 | 8.650 | 8.690 | 8.690 | 19,182 |
| 2024-10-04 | 9.060 | 9.200 | 8.910 | 9.000 | 9.000 | 49,103 |
| 2024-10-03 | 9.380 | 9.630 | 9.060 | 9.060 | 9.060 | 40,020 |
| 2024-10-02 | 9.970 | 9.970 | 9.180 | 9.300 | 9.300 | 101,397 |
| 2024-10-01 | 10.160 | 10.160 | 9.940 | 9.940 | 9.940 | 14,311 |
| 2024-09-30 | 10.400 | 10.400 | 10.040 | 10.160 | 10.160 | 10,064 |
| 2024-09-27 | 10.180 | 10.400 | 10.160 | 10.180 | 10.180 | 5,706 |
| 2024-09-26 | 10.200 | 10.500 | 10.040 | 10.240 | 10.240 | 11,090 |
| 2024-09-25 | 10.000 | 10.040 | 9.850 | 10.040 | 10.040 | 10,192 |
| 2024-09-24 | 10.060 | 10.320 | 9.750 | 10.000 | 10.000 | 20,827 |
| 2024-09-23 | 10.100 | 10.120 | 10.000 | 10.000 | 10.000 | 3,468 |
| 2024-09-20 | 10.300 | 10.500 | 10.140 | 10.160 | 10.160 | 18,170 |
| 2024-09-19 | 10.140 | 10.480 | 10.140 | 10.480 | 10.480 | 6,070 |
| 2024-09-18 | 10.300 | 10.320 | 10.100 | 10.140 | 10.140 | 9,087 |
| 2024-09-17 | 10.240 | 10.640 | 10.240 | 10.340 | 10.340 | 7,276 |
| 2024-09-16 | 10.600 | 10.680 | 10.280 | 10.380 | 10.380 | 6,148 |
| 2024-09-13 | 10.540 | 10.780 | 10.540 | 10.720 | 10.720 | 4,401 |
| 2024-09-12 | 10.700 | 10.760 | 10.520 | 10.520 | 10.520 | 2,449 |
| 2024-09-11 | 10.740 | 10.860 | 10.480 | 10.520 | 10.520 | 9,388 |
| 2024-09-10 | 10.840 | 11.000 | 10.680 | 10.740 | 10.740 | 7,573 |
| 2024-09-09 | 11.400 | 11.560 | 10.860 | 10.880 | 10.880 | 12,995 |
| 2024-09-06 | 10.820 | 11.060 | 10.800 | 10.900 | 10.900 | 5,940 |
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.