Abivax S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	10.160	10.400	10.019	10.087	10.087	4,209
2024-01-08	9.640	9.900	9.640	9.860	9.860	3,238
2024-01-05	9.640	9.780	9.610	9.680	9.680	4,087
2024-01-04	9.840	9.901	9.770	9.900	9.900	2,457
2024-01-03	9.500	9.761	9.420	9.760	9.760	28,991
2024-01-02	9.820	9.890	9.480	9.850	9.850	22,919
2023-12-29	9.970	10.060	9.820	9.820	9.820	7,456
2023-12-28	10.140	10.140	9.800	9.980	9.980	7,080
2023-12-27	10.220	10.300	9.800	9.928	9.928	2,929
2023-12-22	9.840	10.021	9.760	9.887	9.887	4,735
2023-12-21	9.630	9.659	9.615	9.659	9.659	555
2023-12-20	10.200	10.200	9.700	9.844	9.844	55,666
2023-12-19	9.930	10.200	9.470	9.597	9.597	41,000
2023-12-18	9.820	9.820	9.410	9.680	9.680	2,682
2023-12-15	9.800	9.870	9.610	9.610	9.610	4,708
2023-12-14	9.890	10.080	9.530	9.780	9.780	8,405
2023-12-13	9.480	9.621	9.330	9.381	9.381	627
2023-12-12	9.350	9.540	9.320	9.500	9.500	8,277
2023-12-11	9.760	9.760	9.400	9.680	9.680	1,003
2023-12-08	9.760	9.940	9.680	9.740	9.740	49,974
2023-12-07	9.730	9.750	9.640	9.688	9.688	2,594
2023-12-06	9.710	9.850	9.600	9.740	9.740	1,487
2023-12-05	9.360	9.730	9.260	9.260	9.260	6,481
2023-12-04	9.670	9.670	9.260	9.400	9.400	14,037
2023-12-01	9.260	9.460	9.218	9.450	9.450	3,537
2023-11-30	8.880	9.160	8.880	9.160	9.160	13,678
2023-11-29	9.470	9.470	8.890	8.890	8.890	21,306
2023-11-28	9.100	9.230	8.890	9.042	9.042	6,374
2023-11-27	9.650	9.730	9.210	9.367	9.367	8,561
2023-11-24	10.040	10.240	9.430	9.864	9.864	15,411
2023-11-23	9.330	10.060	9.330	10.000	10.000	4,700
2023-11-22	9.970	10.040	9.690	9.760	9.760	9,969
2023-11-21	10.240	10.380	9.800	9.800	9.800	14,802
2023-11-20	10.280	10.440	10.276	10.320	10.320	14,147
2023-11-17	10.400	10.480	10.300	10.360	10.360	4,541
2023-11-16	10.340	10.660	10.180	10.200	10.200	13,571
2023-11-15	10.040	10.360	9.960	10.200	10.200	12,758
2023-11-14	9.770	9.880	9.550	9.830	9.830	4,864
2023-11-13	9.630	9.770	9.450	9.570	9.570	15,578
2023-11-10	9.700	9.770	9.370	9.500	9.500	13,473
2023-11-09	10.000	10.440	9.900	9.900	9.900	21,505
2023-11-08	9.380	9.800	9.380	9.760	9.760	14,622
2023-11-07	9.440	9.720	9.270	9.495	9.495	7,974
2023-11-06	9.220	9.440	9.220	9.350	9.350	4,525
2023-11-03	9.000	9.370	8.950	9.200	9.200	36,690
2023-11-02	9.000	9.010	8.890	8.974	8.974	11,891
2023-11-01	8.870	9.082	8.560	9.060	9.060	8,967
2023-10-31	8.780	8.910	8.680	8.860	8.860	6,703
2023-10-30	8.900	8.970	8.760	8.760	8.760	6,036
2023-10-27	8.690	9.000	8.520	8.780	8.780	74,717
2023-10-26	8.690	8.801	8.310	8.730	8.730	42,028
2023-10-25	8.670	9.220	8.530	8.560	8.560	18,435
2023-10-24	8.360	8.910	8.090	8.310	8.310	42,872
2023-10-23	8.780	8.780	7.920	8.000	8.000	55,438
2023-10-20	10.280	10.420	9.100	10.055	10.055	32,020
2023-10-19	11.520	11.820	11.520	11.780	11.780	559
2023-10-18	11.820	12.214	11.740	12.214	12.214	3,820
2023-10-17	12.440	12.440	12.219	12.280	12.280	1,102
2023-10-16	12.780	12.780	12.360	12.495	12.495	2,296
2023-10-13	12.500	12.880	12.280	12.553	12.553	2,843

← NewerPage 12 of 20 · 1,146 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.