Abivax S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 6.950 | 6.960 | 6.899 | 6.899 | 6.899 | 2,477 |
| 2023-01-12 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 149 |
| 2023-01-10 | 6.930 | 6.940 | 6.830 | 6.940 | 6.940 | 84 |
| 2023-01-09 | 6.660 | 7.040 | 6.660 | 7.040 | 7.040 | 194 |
| 2023-01-06 | 6.600 | 6.770 | 6.600 | 6.770 | 6.770 | 1,610 |
| 2023-01-05 | 6.690 | 7.090 | 6.690 | 6.720 | 6.720 | 2,484 |
| 2023-01-04 | 6.350 | 6.380 | 6.310 | 6.310 | 6.310 | 1,453 |
| 2023-01-03 | 6.450 | 6.450 | 6.270 | 6.270 | 6.270 | 46 |
| 2022-12-30 | 6.210 | 6.260 | 6.210 | 6.260 | 6.260 | 46 |
| 2022-12-29 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 420 |
| 2022-12-23 | 6.390 | 6.400 | 6.195 | 6.195 | 6.195 | 2,222 |
| 2022-12-22 | 6.090 | 6.090 | 6.020 | 6.030 | 6.030 | 1,826 |
| 2022-12-21 | 6.120 | 6.120 | 6.000 | 6.090 | 6.090 | 3,234 |
| 2022-12-20 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 20 |
| 2022-12-19 | 6.200 | 6.200 | 5.950 | 5.950 | 5.950 | 598 |
| 2022-12-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,700 |
| 2022-12-15 | 6.080 | 6.080 | 5.900 | 5.900 | 5.900 | 2,320 |
| 2022-12-14 | 6.050 | 6.263 | 6.050 | 6.230 | 6.230 | 8,595 |
| 2022-12-13 | 6.070 | 6.250 | 5.940 | 6.060 | 6.060 | 4,938 |
| 2022-12-12 | 6.210 | 6.400 | 6.020 | 6.110 | 6.110 | 895 |
| 2022-12-08 | 6.220 | 6.220 | 6.050 | 6.050 | 6.050 | 1,134 |
| 2022-12-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 3 |
| 2022-12-06 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 2 |
| 2022-12-05 | 6.810 | 6.921 | 6.670 | 6.921 | 6.921 | 802 |
| 2022-12-02 | 7.140 | 7.140 | 6.960 | 6.960 | 6.960 | 33 |
| 2022-12-01 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 2,500 |
| 2022-11-30 | 7.210 | 7.210 | 7.200 | 7.200 | 7.200 | 299 |
| 2022-11-29 | 7.360 | 7.370 | 7.250 | 7.250 | 7.250 | 78 |
| 2022-11-28 | 7.810 | 7.851 | 7.681 | 7.851 | 7.851 | 468 |
| 2022-11-24 | 7.980 | 7.989 | 7.980 | 7.989 | 7.989 | 3,463 |
| 2022-11-23 | 7.911 | 7.911 | 7.911 | 7.911 | 7.911 | 107 |
| 2022-11-18 | 7.715 | 7.830 | 7.715 | 7.830 | 7.830 | 2,822 |
| 2022-11-16 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 17 |
| 2022-11-14 | 8.230 | 8.230 | 8.180 | 8.180 | 8.180 | 10 |
| 2022-11-11 | 7.760 | 8.190 | 7.760 | 8.190 | 8.190 | 87 |
| 2022-11-10 | 7.380 | 7.450 | 7.380 | 7.450 | 7.450 | 13 |
| 2022-11-09 | 7.750 | 7.750 | 7.480 | 7.560 | 7.560 | 2,342 |
| 2022-11-07 | 7.750 | 7.750 | 7.560 | 7.560 | 7.560 | 2,672 |
| 2022-11-03 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 648 |
| 2022-11-01 | 7.590 | 7.668 | 7.590 | 7.668 | 7.668 | 1,008 |
| 2022-10-28 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 2 |
| 2022-10-27 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 158 |
| 2022-10-25 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 10 |
| 2022-10-24 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 10 |
| 2022-10-21 | 7.730 | 7.730 | 7.650 | 7.730 | 7.730 | 1,152 |
| 2022-10-20 | 7.930 | 8.050 | 7.930 | 8.050 | 8.050 | 2,027 |
| 2022-10-18 | 8.360 | 8.380 | 8.360 | 8.380 | 8.380 | 20 |
| 2022-10-10 | 7.513 | 7.513 | 7.513 | 7.513 | 7.513 | 919 |
| 2022-10-06 | 8.079 | 8.079 | 8.079 | 8.079 | 8.079 | 350 |
| 2022-10-04 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 61 |
| 2022-10-03 | 7.850 | 8.061 | 7.830 | 8.010 | 8.010 | 864 |
| 2022-09-30 | 7.886 | 7.886 | 7.886 | 7.886 | 7.886 | 150 |
| 2022-09-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 84 |
| 2022-09-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 81 |
| 2022-09-27 | 8.020 | 8.160 | 8.020 | 8.160 | 8.160 | 218 |
| 2022-09-26 | 8.200 | 8.200 | 8.170 | 8.170 | 8.170 | 1,069 |
| 2022-09-23 | 8.640 | 8.640 | 8.217 | 8.500 | 8.500 | 750 |
| 2022-09-21 | 8.449 | 8.480 | 8.360 | 8.360 | 8.360 | 437 |
| 2022-09-20 | 8.510 | 8.510 | 8.450 | 8.450 | 8.450 | 547 |
| 2022-09-16 | 8.530 | 8.650 | 8.530 | 8.650 | 8.650 | 447 |
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.