Abivax S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	12.920	12.920	12.600	12.880	12.880	3,405
2023-10-10	12.900	13.040	12.659	12.880	12.880	2,038
2023-10-09	13.180	13.180	12.818	12.862	12.862	1,355
2023-10-06	13.660	13.660	13.019	13.121	13.121	3,526
2023-10-05	12.700	13.161	12.560	13.000	13.000	6,974
2023-10-04	13.600	13.780	13.120	13.579	13.579	11,378
2023-10-03	14.140	14.300	13.799	13.960	13.960	13,912
2023-10-02	15.000	15.049	14.400	14.834	14.834	18,558
2023-09-29	14.980	15.170	14.980	15.035	15.035	3,142
2023-09-28	14.700	14.980	14.591	14.839	14.839	3,645
2023-09-27	15.160	15.449	14.740	15.248	15.248	3,511
2023-09-26	15.660	15.660	15.239	15.540	15.540	2,264
2023-09-25	15.320	16.203	15.320	15.916	15.916	6,838
2023-09-22	16.340	16.442	16.221	16.374	16.374	5,065
2023-09-21	16.420	16.520	16.120	16.520	16.520	1,108
2023-09-20	16.680	16.920	16.499	16.853	16.853	1,686
2023-09-19	16.400	16.400	16.256	16.310	16.310	1,162
2023-09-18	16.440	16.540	16.320	16.484	16.484	489
2023-09-15	16.660	16.662	16.358	16.602	16.602	1,457
2023-09-14	16.520	16.580	16.200	16.462	16.462	2,712
2023-09-13	16.440	16.600	16.220	16.455	16.455	2,946
2023-09-12	16.460	16.460	16.162	16.278	16.278	4,457
2023-09-11	17.000	17.060	16.718	16.834	16.834	25,247
2023-09-08	17.140	17.300	16.060	16.647	16.647	27,324
2023-09-07	18.660	18.660	17.280	17.676	17.676	15,810
2023-09-06	18.360	19.180	18.360	18.900	18.900	10,864
2023-09-05	17.700	17.800	17.615	17.615	17.615	38,971
2023-09-04	17.960	17.960	17.540	17.739	17.739	1,719
2023-09-01	17.420	17.562	17.160	17.415	17.415	34,505
2023-08-31	17.260	17.820	17.260	17.663	17.663	14,174
2023-08-30	17.500	17.640	17.340	17.402	17.402	1,379
2023-08-29	17.880	18.000	17.560	17.616	17.616	4,198
2023-08-25	16.800	17.000	16.600	16.969	16.969	2,128
2023-08-24	16.840	16.840	16.760	16.760	16.760	342
2023-08-23	17.240	17.320	16.813	17.220	17.220	1,499
2023-08-22	17.020	17.440	16.917	17.206	17.206	1,582
2023-08-21	17.140	17.480	17.020	17.021	17.021	1,723
2023-08-18	17.020	17.340	16.940	17.070	17.070	3,309
2023-08-17	17.500	17.500	17.000	17.039	17.039	1,608
2023-08-16	17.660	17.800	17.280	17.651	17.651	2,841
2023-08-15	17.600	17.765	17.200	17.480	17.480	1,970
2023-08-14	16.620	17.162	16.580	16.939	16.939	1,465
2023-08-11	16.300	16.740	16.300	16.566	16.566	3,309
2023-08-10	16.580	16.700	16.268	16.340	16.340	901
2023-08-09	16.720	16.720	16.360	16.421	16.421	1,854
2023-08-08	16.620	16.800	16.320	16.321	16.321	1,851
2023-08-07	16.600	16.760	16.260	16.487	16.487	1,898
2023-08-04	16.840	16.989	16.680	16.680	16.680	4,709
2023-08-03	17.040	17.300	16.740	17.060	17.060	2,867
2023-08-02	16.800	17.202	16.500	16.894	16.894	6,286
2023-08-01	17.640	17.720	17.320	17.378	17.378	7,784
2023-07-31	18.060	18.160	17.518	17.577	17.577	5,888
2023-07-28	17.980	17.980	17.468	17.920	17.920	5,045
2023-07-27	18.020	18.122	17.960	18.025	18.025	3,561
2023-07-26	17.700	17.774	17.440	17.667	17.667	303,078
2023-07-25	17.460	17.900	17.320	17.653	17.653	9,554
2023-07-24	16.880	17.560	16.640	17.460	17.460	5,857
2023-07-21	16.160	16.480	16.000	16.480	16.480	1,482
2023-07-20	16.480	16.480	16.040	16.200	16.200	2,387
2023-07-19	16.740	16.840	16.300	16.503	16.503	8,246

← NewerPage 13 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.