Abivax S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	13.320	13.500	13.240	13.500	13.500	2,896
2024-04-02	13.500	13.500	13.300	13.421	13.421	1,095
2024-03-28	13.400	13.400	13.314	13.400	13.400	811
2024-03-27	13.000	13.500	13.000	13.500	13.500	166
2024-03-26	13.340	13.443	13.339	13.340	13.340	1,924
2024-03-25	13.620	13.620	13.439	13.440	13.440	1,557
2024-03-22	13.440	13.581	13.440	13.581	13.581	1,841
2024-03-21	13.580	13.601	13.550	13.550	13.550	2,086
2024-03-20	13.240	13.601	13.240	13.581	13.581	4,127
2024-03-19	12.780	12.940	12.640	12.940	12.940	903
2024-03-18	12.679	12.679	12.662	12.662	12.662	351
2024-03-15	12.340	12.600	12.340	12.600	12.600	1,419
2024-03-14	12.140	12.360	11.993	11.993	11.993	6,839
2024-03-13	12.100	12.150	12.059	12.061	12.061	2,899
2024-03-12	12.180	12.421	12.180	12.420	12.420	2,005
2024-03-11	12.740	12.839	12.639	12.641	12.641	1,211
2024-03-08	13.011	13.011	12.979	12.980	12.980	1,803
2024-03-07	13.660	13.660	13.000	13.000	13.000	1,064
2024-03-06	13.420	13.860	13.320	13.730	13.730	1,300
2024-03-05	13.240	13.240	13.037	13.180	13.180	1,391
2024-03-04	13.360	13.360	12.478	12.760	12.760	2,748
2024-03-01	13.340	13.340	12.920	12.920	12.920	829
2024-02-29	13.000	13.000	12.618	12.660	12.660	4,347
2024-02-28	13.320	13.733	13.119	13.120	13.120	2,054
2024-02-27	13.460	13.500	13.231	13.500	13.500	1,449
2024-02-26	12.720	13.700	12.720	13.233	13.233	7,798
2024-02-23	11.740	12.380	11.560	11.789	11.789	2,398
2024-02-22	11.680	11.701	11.350	11.626	11.626	1,262
2024-02-21	11.320	11.403	11.249	11.249	11.249	1,866
2024-02-20	11.340	11.439	11.061	11.115	11.115	473
2024-02-19	11.120	11.601	11.120	11.580	11.580	1,667
2024-02-16	11.220	11.321	11.220	11.260	11.260	1,403
2024-02-15	11.360	11.360	11.220	11.329	11.329	388
2024-02-14	11.400	11.400	11.150	11.320	11.320	1,081
2024-02-13	11.220	11.301	11.220	11.300	11.300	1,280
2024-02-12	11.540	11.701	11.520	11.701	11.701	748
2024-02-09	11.440	11.681	11.405	11.600	11.600	608
2024-02-08	11.220	11.441	11.220	11.334	11.334	2,509
2024-02-07	11.259	11.380	11.259	11.380	11.380	164
2024-02-06	11.280	11.406	11.280	11.298	11.298	717
2024-02-05	11.560	11.780	11.360	11.780	11.780	1,740
2024-02-02	12.300	12.357	11.841	12.357	12.357	2,586
2024-02-01	12.222	12.261	12.095	12.095	12.095	1,022
2024-01-31	11.860	12.090	11.860	11.975	11.975	10,295
2024-01-30	12.114	12.117	12.021	12.117	12.117	2,014
2024-01-29	11.440	11.959	11.440	11.543	11.543	848
2024-01-26	11.120	11.500	10.960	11.426	11.426	4,160
2024-01-25	10.760	10.981	10.641	10.641	10.641	1,297
2024-01-24	10.880	10.880	10.680	10.680	10.680	1,880
2024-01-23	10.700	10.749	10.679	10.684	10.684	2,434
2024-01-22	10.439	10.780	10.366	10.780	10.780	6,426
2024-01-19	10.800	11.041	10.180	10.260	10.260	17,806
2024-01-18	10.820	11.480	10.460	11.460	11.460	14,358
2024-01-17	10.200	10.600	10.140	10.200	10.200	5,027
2024-01-16	10.000	10.260	9.930	10.220	10.220	3,877
2024-01-15	10.060	10.060	9.715	10.000	10.000	2,369
2024-01-12	10.060	10.100	9.977	10.000	10.000	4,681
2024-01-11	9.950	9.961	9.820	9.860	9.860	5,730
2024-01-10	10.040	10.040	9.847	9.850	9.850	2,360
2024-01-09	10.160	10.400	10.019	10.087	10.087	4,209

← NewerPage 11 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.