Abivax S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | 13.540 | 14.700 | 13.540 | 14.640 | 14.640 | 13,173 |
| 2023-04-20 | 12.960 | 13.840 | 12.260 | 13.720 | 13.720 | 16,887 |
| 2023-04-19 | 13.780 | 14.240 | 12.860 | 13.200 | 13.200 | 13,321 |
| 2023-04-18 | 10.940 | 13.200 | 10.940 | 13.000 | 13.000 | 18,291 |
| 2023-04-17 | 10.220 | 10.800 | 10.220 | 10.540 | 10.540 | 8,854 |
| 2023-04-14 | 9.980 | 10.380 | 9.958 | 9.990 | 9.990 | 12,997 |
| 2023-04-13 | 10.720 | 10.780 | 9.980 | 9.980 | 9.980 | 1,859 |
| 2023-04-12 | 9.780 | 10.540 | 9.780 | 10.300 | 10.300 | 5,293 |
| 2023-04-11 | 9.140 | 9.470 | 9.138 | 9.470 | 9.470 | 10,356 |
| 2023-04-06 | 8.490 | 9.240 | 8.490 | 9.030 | 9.030 | 7,567 |
| 2023-04-05 | 7.580 | 8.120 | 7.580 | 7.877 | 7.877 | 665 |
| 2023-04-04 | 7.440 | 7.440 | 7.380 | 7.380 | 7.380 | 3,014 |
| 2023-04-03 | 7.180 | 7.260 | 7.180 | 7.204 | 7.204 | 306 |
| 2023-03-31 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 4,113 |
| 2023-03-30 | 6.990 | 6.990 | 6.959 | 6.959 | 6.959 | 687 |
| 2023-03-28 | 6.860 | 6.860 | 6.790 | 6.790 | 6.790 | 1,639 |
| 2023-03-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,700 |
| 2023-03-24 | 6.620 | 6.690 | 6.620 | 6.690 | 6.690 | 27 |
| 2023-03-23 | 6.740 | 6.800 | 6.670 | 6.800 | 6.800 | 1,027 |
| 2023-03-22 | 6.320 | 6.610 | 6.280 | 6.610 | 6.610 | 2,539 |
| 2023-03-20 | 5.740 | 5.990 | 5.740 | 5.970 | 5.970 | 699 |
| 2023-03-17 | 5.770 | 5.770 | 5.710 | 5.760 | 5.760 | 63 |
| 2023-03-16 | 5.850 | 5.850 | 5.680 | 5.770 | 5.770 | 2,098 |
| 2023-03-15 | 5.930 | 5.950 | 5.900 | 5.920 | 5.920 | 134 |
| 2023-03-14 | 6.130 | 6.130 | 6.050 | 6.050 | 6.050 | 77 |
| 2023-03-13 | 5.950 | 6.110 | 5.950 | 6.110 | 6.110 | 2,716 |
| 2023-03-10 | 6.250 | 6.250 | 6.220 | 6.220 | 6.220 | 44 |
| 2023-03-09 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 5 |
| 2023-03-08 | 6.400 | 6.400 | 6.350 | 6.400 | 6.400 | 1,002 |
| 2023-03-07 | 6.500 | 6.500 | 6.440 | 6.440 | 6.440 | 53 |
| 2023-03-06 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 198 |
| 2023-03-01 | 6.580 | 6.580 | 6.573 | 6.573 | 6.573 | 10 |
| 2023-02-28 | 6.760 | 6.760 | 6.640 | 6.640 | 6.640 | 182 |
| 2023-02-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 54 |
| 2023-02-24 | 6.900 | 6.900 | 6.550 | 6.550 | 6.550 | 806 |
| 2023-02-23 | 6.820 | 6.980 | 6.820 | 6.980 | 6.980 | 2,010 |
| 2023-02-21 | 6.570 | 6.570 | 6.480 | 6.480 | 6.480 | 928 |
| 2023-02-20 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 4 |
| 2023-02-17 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 30 |
| 2023-02-16 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 2 |
| 2023-02-15 | 6.780 | 6.940 | 6.780 | 6.940 | 6.940 | 318 |
| 2023-02-14 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 20 |
| 2023-02-13 | 6.980 | 6.980 | 6.910 | 6.910 | 6.910 | 126 |
| 2023-02-10 | 6.810 | 6.810 | 6.790 | 6.790 | 6.790 | 34 |
| 2023-02-09 | 7.000 | 7.140 | 7.000 | 7.140 | 7.140 | 7 |
| 2023-02-08 | 7.040 | 7.141 | 6.960 | 7.141 | 7.141 | 287 |
| 2023-02-06 | 7.360 | 7.360 | 7.080 | 7.130 | 7.130 | 66 |
| 2023-02-03 | 7.190 | 7.290 | 7.190 | 7.290 | 7.290 | 556 |
| 2023-02-02 | 7.110 | 7.400 | 7.110 | 7.280 | 7.280 | 381 |
| 2023-02-01 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 49 |
| 2023-01-31 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 4 |
| 2023-01-30 | 6.950 | 6.980 | 6.950 | 6.980 | 6.980 | 402 |
| 2023-01-26 | 7.000 | 7.000 | 6.910 | 6.910 | 6.910 | 1,002 |
| 2023-01-25 | 7.280 | 7.280 | 7.270 | 7.270 | 7.270 | 21 |
| 2023-01-24 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 72 |
| 2023-01-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 862 |
| 2023-01-20 | 6.890 | 6.890 | 6.800 | 6.870 | 6.870 | 44 |
| 2023-01-19 | 7.010 | 7.010 | 6.770 | 6.810 | 6.810 | 30 |
| 2023-01-17 | 7.270 | 7.550 | 7.260 | 7.273 | 7.273 | 2,804 |
| 2023-01-16 | 7.020 | 7.090 | 6.970 | 6.970 | 6.970 | 76 |
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.