Abivax S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	20.400	20.600	20.400	20.600	20.600	1,637
2022-02-24	18.580	18.700	18.300	18.300	18.300	746
2022-02-23	20.364	20.364	20.364	20.364	20.364	171
2022-02-22	19.180	19.460	19.180	19.460	19.460	172
2022-02-21	20.350	20.350	19.660	19.660	19.660	142
2022-02-18	20.500	20.600	20.400	20.600	20.600	1,782
2022-02-16	21.100	21.150	21.100	21.150	21.150	882
2022-02-15	21.850	21.850	21.673	21.673	21.673	99
2022-02-11	23.000	23.000	23.000	23.000	23.000	300
2022-02-10	22.505	22.505	22.505	22.505	22.505	111
2022-02-04	23.600	23.600	23.600	23.600	23.600	50
2022-02-03	23.400	23.400	23.067	23.067	23.067	336
2022-02-02	24.800	24.800	23.800	23.800	23.800	1,551
2022-02-01	23.727	23.727	23.727	23.727	23.727	484
2022-01-31	24.350	24.350	23.900	23.900	23.900	401
2022-01-28	23.550	23.550	23.550	23.550	23.550	94
2022-01-27	23.900	23.900	23.900	23.900	23.900	110
2022-01-26	24.850	24.850	24.850	24.850	24.850	93
2022-01-25	23.500	24.650	23.400	24.650	24.650	1,859
2022-01-24	25.250	25.250	25.200	25.200	25.200	540
2022-01-21	26.450	26.600	26.450	26.600	26.600	323
2022-01-20	25.850	26.250	25.850	26.250	26.250	16
2022-01-19	26.100	26.100	26.100	26.100	26.100	130
2022-01-18	26.600	27.150	26.600	27.150	27.150	168
2022-01-17	26.250	26.250	26.200	26.200	26.200	206
2022-01-14	26.400	26.767	26.400	26.767	26.767	377
2022-01-13	27.900	27.900	27.604	27.604	27.604	270
2022-01-11	26.400	26.400	25.550	25.808	25.808	1,172
2022-01-10	27.750	27.750	25.400	25.400	25.400	477
2022-01-07	28.050	28.350	28.034	28.034	28.034	1,473
2022-01-06	27.900	27.900	27.850	27.850	27.850	150
2022-01-04	28.800	28.800	28.800	28.800	28.800	97
2021-12-30	28.150	28.650	28.100	28.650	28.650	458
2021-12-29	28.100	28.100	28.100	28.100	28.100	52
2021-12-24	27.850	27.850	27.800	27.800	27.800	15
2021-12-23	27.600	27.950	27.600	27.950	27.950	38
2021-12-22	26.850	26.850	26.850	26.850	26.850	20
2021-12-21	26.100	26.100	26.100	26.100	26.100	38
2021-12-16	27.102	27.102	26.950	27.000	27.000	652
2021-12-15	27.150	27.150	27.150	27.150	27.150	8
2021-12-14	26.200	27.150	26.200	26.850	26.850	1,642
2021-12-08	24.500	24.500	24.400	24.477	24.477	255
2021-12-07	23.550	23.600	23.550	23.600	23.600	104
2021-12-06	22.950	23.500	22.950	23.500	23.500	208
2021-12-03	22.000	22.307	21.850	21.850	21.850	753
2021-12-01	25.500	25.500	25.500	25.500	25.500	8
2021-11-30	24.250	24.450	24.100	24.450	24.450	742
2021-11-29	24.100	24.100	24.100	24.100	24.100	12
2021-11-25	26.000	26.250	25.300	25.300	25.300	1,028
2021-11-24	25.300	25.300	24.000	24.600	24.600	1,763
2021-11-23	25.750	25.850	25.350	25.350	25.350	144
2021-11-19	26.650	26.650	26.450	26.450	26.450	78
2021-11-18	27.150	27.150	26.900	26.900	26.900	25
2021-11-17	27.400	27.400	27.300	27.300	27.300	483
2021-11-15	26.700	26.700	26.150	26.600	26.600	1,701
2021-11-10	26.650	26.650	26.500	26.500	26.500	24
2021-11-09	27.100	27.350	27.050	27.350	27.350	333
2021-11-02	29.350	29.350	29.350	29.350	29.350	1
2021-11-01	28.900	28.900	28.900	28.900	28.900	400

← NewerPage 19 of 19 · 1,139 trading days

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.