Abivax SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	79.000	79.900	71.100	77.950	77.950	203,401
2026-10-16	82.450	82.700	78.300	78.950	78.950	95,899
2026-10-15	78.600	82.500	77.950	81.950	81.950	105,130
2026-10-14	76.950	80.350	76.750	79.250	79.250	115,938
2026-10-13	77.500	78.050	75.500	76.950	76.950	106,888
2026-10-12	78.150	79.750	77.350	78.200	78.200	73,761
2026-10-09	79.850	80.850	78.450	79.000	79.000	87,975
2026-10-08	76.950	78.950	75.750	77.100	77.100	73,957
2026-10-07	79.050	79.100	77.050	78.600	78.600	106,525
2026-10-06	81.750	83.950	78.500	80.450	80.450	118,491
2026-10-05	83.400	83.400	79.850	80.900	80.900	99,146
2026-10-02	83.650	85.200	82.800	83.500	83.500	120,390
2026-10-01	86.900	87.300	83.200	84.150	84.150	138,063
2026-09-30	85.950	88.100	85.250	87.800	87.800	143,286
2026-09-29	84.350	86.450	83.600	83.850	83.850	133,837
2026-09-28	80.100	84.850	79.650	83.850	83.850	150,913
2026-09-25	83.250	83.250	80.900	81.900	81.900	116,547
2026-09-24	82.500	83.950	80.700	81.450	81.450	197,914
2026-09-23	85.000	86.700	83.150	83.800	83.800	128,079
2026-09-22	88.950	90.950	84.600	86.400	86.400	169,641
2026-09-21	92.300	92.750	89.600	90.650	90.650	100,886

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.