Abivax S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 8.920 | 9.070 | 8.820 | 9.070 | 9.070 | 2,859 |
| 2022-09-14 | 9.000 | 9.230 | 9.000 | 9.230 | 9.230 | 35 |
| 2022-09-12 | 9.500 | 9.545 | 9.200 | 9.200 | 9.200 | 697 |
| 2022-09-09 | 9.190 | 9.590 | 9.190 | 9.570 | 9.570 | 342 |
| 2022-09-08 | 8.840 | 8.840 | 8.760 | 8.760 | 8.760 | 473 |
| 2022-09-07 | 8.690 | 8.807 | 8.690 | 8.807 | 8.807 | 1,251 |
| 2022-09-06 | 8.540 | 8.840 | 8.540 | 8.840 | 8.840 | 292 |
| 2022-09-05 | 8.450 | 8.500 | 8.330 | 8.380 | 8.380 | 159 |
| 2022-09-02 | 8.170 | 8.599 | 8.170 | 8.500 | 8.500 | 5,273 |
| 2022-08-31 | 8.040 | 8.040 | 7.970 | 8.000 | 8.000 | 2,400 |
| 2022-08-30 | 8.300 | 8.370 | 8.040 | 8.100 | 8.100 | 1,614 |
| 2022-08-26 | 8.840 | 8.870 | 8.260 | 8.870 | 8.870 | 2,209 |
| 2022-08-25 | 8.700 | 9.010 | 8.600 | 8.860 | 8.860 | 3,214 |
| 2022-08-24 | 8.360 | 8.650 | 8.350 | 8.600 | 8.600 | 7,260 |
| 2022-08-23 | 8.160 | 8.250 | 8.160 | 8.250 | 8.250 | 6 |
| 2022-08-22 | 8.280 | 8.310 | 8.080 | 8.080 | 8.080 | 2,722 |
| 2022-08-19 | 8.710 | 8.710 | 8.410 | 8.410 | 8.410 | 1,053 |
| 2022-08-18 | 8.960 | 9.030 | 8.840 | 8.910 | 8.910 | 3,859 |
| 2022-08-17 | 8.900 | 9.480 | 8.900 | 9.150 | 9.150 | 1,365 |
| 2022-08-16 | 9.680 | 9.687 | 9.350 | 9.687 | 9.687 | 635 |
| 2022-08-15 | 9.410 | 9.670 | 9.340 | 9.670 | 9.670 | 5,217 |
| 2022-08-12 | 8.740 | 9.130 | 8.450 | 9.010 | 9.010 | 1,404 |
| 2022-08-11 | 8.310 | 8.400 | 8.310 | 8.330 | 8.330 | 393 |
| 2022-08-10 | 7.877 | 8.150 | 7.877 | 8.150 | 8.150 | 899 |
| 2022-08-09 | 8.230 | 8.230 | 7.750 | 7.800 | 7.800 | 2,272 |
| 2022-08-08 | 8.320 | 8.590 | 8.015 | 8.015 | 8.015 | 819 |
| 2022-08-05 | 8.330 | 8.330 | 7.910 | 8.022 | 8.022 | 1,826 |
| 2022-08-04 | 8.130 | 8.250 | 7.705 | 7.705 | 7.705 | 127 |
| 2022-08-03 | 7.410 | 7.430 | 7.260 | 7.330 | 7.330 | 5,946 |
| 2022-08-02 | 7.999 | 7.999 | 7.930 | 7.930 | 7.930 | 713 |
| 2022-08-01 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 8 |
| 2022-07-29 | 8.570 | 8.570 | 8.560 | 8.560 | 8.560 | 16 |
| 2022-07-27 | 8.330 | 8.580 | 8.320 | 8.580 | 8.580 | 5,184 |
| 2022-07-25 | 8.550 | 8.550 | 8.457 | 8.457 | 8.457 | 734 |
| 2022-07-22 | 8.410 | 8.490 | 8.330 | 8.380 | 8.380 | 1,128 |
| 2022-07-21 | 8.680 | 8.695 | 8.680 | 8.695 | 8.695 | 196 |
| 2022-07-20 | 9.190 | 9.830 | 9.190 | 9.800 | 9.800 | 322 |
| 2022-07-14 | 9.270 | 9.270 | 8.930 | 8.930 | 8.930 | 141 |
| 2022-07-13 | 9.320 | 9.320 | 9.090 | 9.090 | 9.090 | 1,300 |
| 2022-07-12 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 498 |
| 2022-07-11 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 166 |
| 2022-07-08 | 9.500 | 9.500 | 9.310 | 9.490 | 9.490 | 2,717 |
| 2022-07-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 239 |
| 2022-07-06 | 9.490 | 9.890 | 9.490 | 9.840 | 9.840 | 651 |
| 2022-07-05 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 143 |
| 2022-07-04 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 188 |
| 2022-07-01 | 10.580 | 10.580 | 9.860 | 9.860 | 9.860 | 1,754 |
| 2022-06-30 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 350 |
| 2022-06-29 | 10.420 | 10.640 | 10.420 | 10.640 | 10.640 | 248 |
| 2022-06-27 | 11.280 | 11.280 | 10.680 | 10.740 | 10.740 | 5,281 |
| 2022-06-24 | 10.940 | 11.100 | 10.940 | 11.040 | 11.040 | 905 |
| 2022-06-23 | 10.240 | 10.280 | 10.020 | 10.200 | 10.200 | 2,923 |
| 2022-06-22 | 10.160 | 10.480 | 10.000 | 10.300 | 10.300 | 2,335 |
| 2022-06-21 | 11.580 | 11.580 | 10.540 | 10.640 | 10.640 | 2,151 |
| 2022-06-20 | 11.920 | 11.920 | 11.634 | 11.634 | 11.634 | 381 |
| 2022-06-17 | 10.220 | 10.640 | 10.220 | 10.580 | 10.580 | 3,690 |
| 2022-06-15 | 11.120 | 11.120 | 11.120 | 11.120 | 11.120 | 1,296 |
| 2022-06-14 | 11.660 | 11.660 | 11.660 | 11.660 | 11.660 | 317 |
| 2022-06-13 | 13.360 | 13.360 | 13.020 | 13.020 | 13.020 | 245 |
| 2022-06-10 | 14.120 | 14.120 | 13.860 | 13.860 | 13.860 | 1,302 |
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.