Abivax SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	94.000	94.450	90.650	91.000	91.000	249,075
2026-09-17	90.850	93.700	89.450	93.700	93.700	124,050
2026-09-16	93.350	93.950	89.000	90.450	90.450	159,819
2026-09-15	98.300	98.300	91.900	93.850	93.850	126,106
2026-09-14	101.40	101.70	98.850	99.650	99.650	81,653
2026-09-11	98.700	101.50	98.650	101.30	101.30	92,586
2026-09-10	104.70	105.10	100.30	100.30	100.30	92,399
2026-09-09	101.50	103.00	100.40	101.20	101.20	165,097
2026-09-08	98.000	101.70	97.300	101.00	101.00	120,091
2026-09-07	98.900	100.80	97.100	97.950	97.950	88,803
2026-09-04	98.650	98.750	97.150	97.600	97.600	61,886
2026-09-03	96.650	99.950	96.400	99.150	99.150	118,999
2026-09-02	98.050	99.750	96.450	96.650	96.650	106,964
2026-09-01	96.000	98.450	95.000	98.450	98.450	167,955
2026-08-31	97.300	97.800	96.150	97.550	97.550	926,854
2026-08-28	98.900	99.450	97.400	97.400	97.400	127,732
2026-08-27	100.30	101.40	99.550	99.950	99.950	85,504
2026-08-26	100.80	101.80	99.600	100.40	100.40	100,533
2026-08-25	101.50	104.20	100.50	102.30	102.30	190,081
2026-08-24	98.800	99.650	97.150	98.100	98.100	125,562
2026-08-21	101.80	103.20	100.30	101.80	101.80	86,068
2026-08-20	104.90	105.00	99.550	100.20	100.20	101,763
2026-08-19	102.80	104.60	102.20	103.30	103.30	88,269
2026-08-18	104.60	105.80	102.80	102.90	102.90	61,836
2026-08-17	103.20	105.90	102.50	105.90	105.90	121,638
2026-08-14	106.20	106.20	102.70	102.70	102.70	102,656
2026-08-13	108.70	110.00	106.60	106.60	106.60	88,759
2026-08-12	110.50	111.10	109.20	109.30	109.30	85,347
2026-08-11	111.50	112.70	109.70	110.00	110.00	68,651
2026-08-10	113.60	114.80	110.90	111.10	111.10	78,187
2026-08-07	112.60	115.80	112.60	114.10	114.10	107,219
2026-08-06	109.00	110.90	108.50	110.20	110.20	111,510
2026-08-05	109.00	112.60	108.60	109.10	109.10	111,198
2026-08-04	108.30	109.90	107.50	108.70	108.70	112,890
2026-08-03	109.10	109.10	103.70	107.30	107.30	173,785
2026-07-31	111.30	113.70	106.30	106.30	106.30	193,610
2026-07-30	105.00	109.10	103.00	108.50	108.50	202,133
2026-07-29	108.30	111.30	107.10	108.40	108.40	93,740
2026-07-28	111.60	112.65	106.90	108.80	108.80	160,234

Page 1 of 22 · 1,284 trading daysOlder →

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.