Abivax S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	12.620	12.680	12.620	12.670	12.670	289
2024-07-11	12.480	12.662	12.480	12.662	12.662	630
2024-07-09	12.600	12.780	12.600	12.737	12.737	1,372
2024-07-08	12.640	12.640	12.640	12.640	12.640	1
2024-07-05	12.800	12.800	12.440	12.440	12.440	970
2024-07-03	12.360	12.400	12.360	12.400	12.400	113
2024-07-02	12.800	12.860	12.800	12.860	12.860	14
2024-06-28	11.840	11.840	11.661	11.661	11.661	1,615
2024-06-27	12.180	12.180	11.960	11.960	11.960	864
2024-06-26	12.160	12.160	12.120	12.120	12.120	39
2024-06-24	12.940	13.000	12.940	12.980	12.980	66
2024-06-21	12.980	12.980	12.980	12.980	12.980	15
2024-06-20	13.000	13.124	13.000	13.124	13.124	282
2024-06-18	12.720	12.760	12.551	12.551	12.551	483
2024-06-17	11.900	12.220	11.800	12.004	12.004	673
2024-06-14	12.600	12.600	12.057	12.057	12.057	410
2024-06-13	12.840	13.001	12.820	13.001	13.001	179
2024-06-12	13.300	13.300	13.080	13.180	13.180	133
2024-06-11	13.280	13.540	13.280	13.436	13.436	615
2024-06-10	12.900	12.960	12.900	12.960	12.960	119
2024-06-07	12.680	12.840	12.660	12.840	12.840	402
2024-06-06	12.700	12.700	12.700	12.700	12.700	67
2024-06-05	12.400	12.540	12.400	12.540	12.540	185
2024-06-04	12.280	12.400	12.180	12.400	12.400	49
2024-06-03	12.500	12.520	12.500	12.500	12.500	21
2024-05-30	12.240	12.300	12.240	12.300	12.300	49
2024-05-29	12.421	12.421	12.421	12.421	12.421	104
2024-05-28	12.801	12.801	12.801	12.801	12.801	148
2024-05-23	13.340	13.340	13.340	13.340	13.340	887
2024-05-21	13.020	13.020	12.780	12.781	12.781	296
2024-05-20	13.040	13.040	13.040	13.040	13.040	181
2024-05-16	12.969	12.969	12.969	12.969	12.969	329
2024-05-15	13.040	13.081	13.040	13.081	13.081	269
2024-05-14	13.141	13.141	13.141	13.141	13.141	124
2024-05-13	13.221	13.221	13.221	13.221	13.221	117
2024-05-10	13.440	13.457	13.440	13.457	13.457	256
2024-05-09	13.220	13.220	13.200	13.200	13.200	229
2024-05-08	13.700	13.740	13.473	13.473	13.473	9,456
2024-05-07	14.040	14.040	13.880	14.020	14.020	605
2024-05-03	14.000	14.000	14.000	14.000	14.000	21
2024-05-02	13.990	14.156	13.990	14.156	14.156	3,991
2024-04-30	14.805	14.805	14.620	14.760	14.760	1,670
2024-04-29	15.148	15.148	15.148	15.148	15.148	271
2024-04-26	14.819	14.820	14.765	14.820	14.820	834
2024-04-25	14.739	14.761	14.739	14.740	14.740	937
2024-04-24	15.020	15.100	14.937	15.100	15.100	759
2024-04-23	14.700	15.181	14.700	15.180	15.180	2,512
2024-04-22	14.420	14.520	14.380	14.494	14.494	1,091
2024-04-19	14.159	14.160	14.152	14.160	14.160	680
2024-04-18	14.061	14.219	14.061	14.120	14.120	1,683
2024-04-17	14.075	14.161	13.944	13.944	13.944	1,255
2024-04-16	13.747	14.001	13.624	13.624	13.624	970
2024-04-15	13.901	13.981	13.872	13.980	13.980	1,119
2024-04-12	14.100	14.100	13.779	13.780	13.780	5,963
2024-04-11	14.067	14.920	14.052	14.160	14.160	14,315
2024-04-10	13.900	13.900	13.479	13.790	13.790	1,872
2024-04-09	13.920	14.041	13.920	14.032	14.032	1,130
2024-04-08	14.140	14.160	14.132	14.140	14.140	3,699
2024-04-05	14.060	14.161	13.901	14.093	14.093	3,216
2024-04-04	13.700	14.100	13.680	13.680	13.680	3,174

← NewerPage 10 of 19 · 1,138 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.