Abivax S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	111.50	113.50	106.30	106.30	106.30	4,395
2026-07-30	103.80	108.70	103.80	108.40	108.40	1,882
2026-07-29	108.30	111.30	107.30	108.40	108.40	1,400
2026-07-28	111.70	112.90	107.20	108.80	108.80	2,267
2026-07-27	111.50	113.60	109.10	112.70	112.70	496
2026-07-24	114.10	116.30	112.80	112.80	112.80	8,744
2026-07-23	113.50	114.30	111.60	114.30	114.30	3,708
2026-07-22	117.50	118.20	114.40	115.60	115.60	132
2026-07-21	116.20	117.70	114.60	117.70	117.70	23,242
2026-07-20	119.50	123.00	117.70	118.30	118.30	5,336
2026-07-17	115.90	120.30	115.90	119.20	119.20	4,985
2026-07-16	119.20	119.50	116.80	119.30	119.30	1,011
2026-07-15	118.50	120.00	116.80	119.80	119.80	117,100
2026-07-14	119.30	120.40	117.70	118.00	118.00	657
2026-07-13	122.00	122.70	118.00	120.10	120.10	8,712
2026-07-10	123.90	124.40	121.40	122.00	122.00	10,185
2026-07-09	120.50	123.30	120.50	123.00	123.00	139,017
2026-07-08	126.10	126.10	121.30	125.00	125.00	23,329
2026-07-07	125.50	126.80	124.10	126.80	126.80	5,948
2026-07-06	135.70	136.50	126.20	129.60	129.60	6,105
2026-07-03	127.80	139.00	127.70	135.90	135.90	19,896
2026-07-02	120.00	127.00	119.60	127.00	127.00	12,476
2026-07-01	119.60	122.10	117.20	117.80	117.80	7,966
2026-06-30	103.00	116.80	101.50	103.00	103.00	19,630
2026-06-29	85.650	86.850	82.100	82.950	82.950	193
2026-06-26	81.400	84.850	79.000	84.050	84.050	2,030
2026-06-25	78.800	81.550	77.000	80.400	80.400	3,291
2026-06-24	87.550	87.550	77.700	81.850	81.850	143,087
2026-06-23	87.300	89.800	86.850	87.600	87.600	874
2026-06-22	86.300	87.000	84.950	85.700	85.700	89,681
2026-06-19	85.800	87.000	81.750	85.750	85.750	42,764
2026-06-18	88.300	90.050	86.400	86.550	86.550	1,019
2026-06-17	84.100	89.200	83.600	88.300	88.300	12,065
2026-06-16	84.800	86.375	82.900	83.350	83.350	23,361
2026-06-15	84.000	86.500	81.950	83.950	83.950	113,865
2026-06-12	86.000	86.650	84.750	84.900	84.900	4,225
2026-06-11	83.300	86.300	81.100	85.150	85.150	2,364
2026-06-10	87.400	87.600	84.100	87.150	87.150	32,071
2026-06-09	90.000	90.000	85.800	85.800	85.800	3,098
2026-06-08	87.000	90.450	83.400	87.950	87.950	21,906
2026-06-05	85.700	93.400	85.650	87.600	87.600	80,346
2026-06-04	77.500	84.900	75.240	84.100	84.100	215,965
2026-06-03	65.650	73.500	60.700	71.250	71.250	548,873
2026-06-02	81.900	84.000	63.000	63.000	63.000	1,171,704
2026-06-01	114.70	117.70	111.00	114.20	114.20	338,591
2026-05-29	113.00	115.00	110.40	113.40	113.40	23,447
2026-05-28	115.10	117.50	113.60	113.60	113.60	2,685
2026-05-27	109.90	112.50	108.70	110.10	110.10	59,939
2026-05-26	113.50	117.60	105.20	109.90	109.90	343,438
2026-05-25	108.00	114.00	107.40	113.70	113.70	5,517
2026-05-22	107.40	109.30	105.10	106.10	106.10	18,916
2026-05-21	103.00	105.20	102.00	105.10	105.10	236,273
2026-05-20	98.950	102.90	98.500	102.90	102.90	1,891
2026-05-19	96.000	97.950	94.950	97.100	97.100	5,826
2026-05-18	99.000	99.000	95.600	95.600	95.600	176,479
2026-05-15	103.50	103.50	99.450	99.500	99.500	898
2026-05-14	104.90	105.60	102.00	103.30	103.30	90
2026-05-13	104.40	104.70	101.90	104.70	104.70	298,249
2026-05-12	102.20	105.60	102.20	103.70	103.70	1,317
2026-05-11	105.20	106.10	103.30	104.10	104.10	528,741

← NewerPage 2 of 19 · 1,138 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.