Abivax S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	14.820	15.000	14.560	14.560	14.560	555
2022-06-08	15.280	15.280	15.120	15.120	15.120	203
2022-06-07	15.500	15.500	15.300	15.360	15.360	2,623
2022-06-06	15.998	15.998	15.760	15.760	15.760	163
2022-06-01	16.751	16.751	16.751	16.751	16.751	100
2022-05-31	18.060	18.060	17.560	17.700	17.700	839
2022-05-30	17.400	18.260	17.400	18.260	18.260	745
2022-05-27	17.560	17.660	17.280	17.660	17.660	844
2022-05-26	16.460	20.000	16.340	20.000	20.000	230
2022-05-25	16.480	16.480	16.220	16.220	16.220	210
2022-05-24	16.960	17.240	16.960	17.000	17.000	181
2022-05-23	17.840	18.100	17.440	17.440	17.440	504
2022-05-20	17.100	17.800	17.100	17.800	17.800	682
2022-05-19	17.120	17.260	16.420	17.260	17.260	1,002
2022-05-18	16.300	17.340	16.300	16.500	16.500	2,089
2022-05-17	16.440	16.440	16.400	16.440	16.440	187
2022-05-16	16.440	16.660	16.420	16.660	16.660	269
2022-05-13	16.500	16.600	16.220	16.600	16.600	263
2022-05-12	16.860	16.860	15.720	16.420	16.420	1,423
2022-05-11	16.940	16.940	16.660	16.660	16.660	253
2022-05-10	16.620	16.920	16.620	16.800	16.800	404
2022-05-09	17.320	17.320	17.260	17.300	17.300	235
2022-05-06	18.040	18.060	17.920	18.060	18.060	367
2022-05-05	18.860	19.060	18.420	18.420	18.420	368
2022-05-04	18.560	19.000	18.380	19.000	19.000	792
2022-05-03	18.780	18.780	18.560	18.560	18.560	333
2022-04-29	19.780	19.860	18.820	19.211	19.211	2,029
2022-04-28	19.760	19.800	19.660	19.660	19.660	237
2022-04-27	19.960	19.960	19.340	19.340	19.340	285
2022-04-26	20.550	20.663	20.500	20.663	20.663	322
2022-04-25	20.500	20.500	20.400	20.400	20.400	184
2022-04-14	22.200	22.200	22.200	22.200	22.200	100
2022-04-13	22.200	22.200	22.200	22.200	22.200	81
2022-04-12	21.900	21.900	21.500	21.500	21.500	359
2022-04-08	22.600	22.750	22.300	22.500	22.500	777
2022-04-07	23.800	24.000	23.000	23.150	23.150	1,818
2022-04-06	22.400	22.550	22.050	22.050	22.050	1,629
2022-04-05	24.200	24.200	24.200	24.200	24.200	104
2022-04-04	24.350	24.350	24.350	24.350	24.350	1,086
2022-03-31	24.600	24.600	24.600	24.600	24.600	8
2022-03-29	25.450	25.450	25.450	25.450	25.450	11
2022-03-28	24.678	24.678	24.678	24.678	24.678	61
2022-03-25	24.450	24.450	24.450	24.450	24.450	245
2022-03-24	24.619	24.619	24.619	24.619	24.619	449
2022-03-23	25.500	25.600	25.500	25.600	25.600	262
2022-03-22	24.750	24.750	24.750	24.750	24.750	2
2022-03-21	23.800	24.000	23.800	23.950	23.950	699
2022-03-17	24.200	24.250	24.000	24.000	24.000	196
2022-03-16	24.250	24.800	24.250	24.800	24.800	561
2022-03-15	23.600	23.600	23.600	23.600	23.600	150
2022-03-14	22.800	22.800	22.800	22.800	22.800	93
2022-03-10	21.850	22.000	21.623	21.623	21.623	611
2022-03-09	18.500	19.300	18.500	19.300	19.300	394
2022-03-08	18.480	18.480	17.860	18.140	18.140	3,573
2022-03-07	18.280	18.380	18.276	18.380	18.380	848
2022-03-04	19.720	20.000	19.019	19.019	19.019	131
2022-03-03	19.700	19.840	19.700	19.840	19.840	303
2022-03-02	20.169	20.550	20.169	20.550	20.550	407
2022-03-01	19.600	19.600	19.600	19.600	19.600	97
2022-02-28	20.100	20.417	20.100	20.417	20.417	2,747

← NewerPage 18 of 19 · 1,139 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.