Abivax S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	16.260	16.260	15.940	16.044	16.044	3,003
2023-07-17	15.900	15.973	15.900	15.900	15.900	928
2023-07-14	16.080	16.180	16.080	16.100	16.100	1,222
2023-07-13	16.240	16.600	16.000	16.041	16.041	6,909
2023-07-12	16.000	16.220	15.981	16.080	16.080	5,622
2023-07-11	15.960	16.120	15.839	15.980	15.980	6,224
2023-07-10	16.080	16.167	15.865	16.060	16.060	7,935
2023-07-07	15.720	16.160	15.720	15.900	15.900	4,466
2023-07-06	15.460	15.540	15.440	15.467	15.467	1,838
2023-07-05	15.240	15.644	15.240	15.600	15.600	2,809
2023-07-04	15.200	15.306	15.060	15.240	15.240	3,720
2023-07-03	15.460	15.560	15.120	15.275	15.275	3,552
2023-06-30	15.820	15.882	15.260	15.489	15.489	6,443
2023-06-29	15.720	16.160	15.720	15.907	15.907	3,420
2023-06-28	15.420	15.700	15.420	15.671	15.671	1,536
2023-06-27	15.740	15.740	15.060	15.143	15.143	7,324
2023-06-26	15.540	15.980	15.180	15.710	15.710	7,964
2023-06-23	16.140	16.360	16.040	16.162	16.162	2,015
2023-06-22	15.360	15.900	15.360	15.800	15.800	1,363
2023-06-21	15.860	15.900	15.680	15.900	15.900	972
2023-06-20	15.960	16.320	15.940	16.000	16.000	2,315
2023-06-19	15.980	16.060	15.865	15.865	15.865	795
2023-06-16	15.860	16.160	15.800	15.850	15.850	1,816
2023-06-15	15.140	15.500	14.920	15.303	15.303	3,742
2023-06-14	15.620	16.180	15.620	16.036	16.036	4,915
2023-06-13	15.020	15.420	15.000	15.228	15.228	1,916
2023-06-12	14.980	15.440	14.600	14.600	14.600	4,418
2023-06-09	15.220	15.220	14.520	15.023	15.023	9,134
2023-06-08	16.320	17.220	15.620	16.025	16.025	235,519
2023-06-07	16.920	16.920	16.540	16.731	16.731	4,904
2023-06-06	16.460	17.420	16.320	17.272	17.272	10,323
2023-06-05	18.160	18.400	17.780	17.780	17.780	2,560
2023-06-02	18.200	18.740	18.200	18.362	18.362	4,150
2023-06-01	18.460	18.960	18.120	18.414	18.414	9,013
2023-05-31	17.280	18.160	17.280	18.137	18.137	22,111
2023-05-30	17.540	17.880	17.440	17.499	17.499	6,189
2023-05-26	17.960	18.100	17.760	18.100	18.100	4,071
2023-05-25	18.120	18.280	17.940	18.059	18.059	2,272
2023-05-24	18.260	18.480	18.180	18.258	18.258	3,102
2023-05-23	18.420	18.900	18.198	18.238	18.238	5,915
2023-05-22	18.400	18.460	17.660	18.415	18.415	5,839
2023-05-19	19.060	19.540	18.378	18.590	18.590	9,129
2023-05-18	18.940	19.180	18.620	18.815	18.815	468,451
2023-05-17	18.000	19.480	17.960	18.772	18.772	35,392
2023-05-16	18.340	18.580	17.300	17.889	17.889	11,602
2023-05-15	18.920	19.580	18.640	19.120	19.120	55,016
2023-05-12	16.640	18.420	16.580	17.311	17.311	81,710
2023-05-11	15.280	16.240	15.280	16.200	16.200	58,198
2023-05-10	15.040	15.204	15.040	15.160	15.160	1,842
2023-05-09	14.580	15.180	14.580	15.060	15.060	5,815
2023-05-05	15.120	15.440	15.100	15.260	15.260	36,612
2023-05-04	14.540	15.020	14.520	14.872	14.872	424
2023-05-03	15.480	15.480	14.980	14.980	14.980	8,527
2023-05-02	15.780	15.780	14.940	15.000	15.000	9,719
2023-04-28	15.200	15.300	14.860	15.100	15.100	6,912
2023-04-27	13.920	14.680	13.100	14.480	14.480	19,757
2023-04-26	14.600	14.960	14.060	14.760	14.760	5,412
2023-04-25	15.360	15.620	14.640	15.028	15.028	6,219
2023-04-24	15.280	15.840	15.140	15.680	15.680	15,014
2023-04-21	13.540	14.700	13.540	14.640	14.640	13,173

← NewerPage 14 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.