Abivax S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	108.00	108.80	103.10	103.10	103.10	243
2026-05-07	108.80	110.60	107.10	109.30	109.30	2,456
2026-05-06	105.80	110.80	105.20	109.50	109.50	2,616
2026-05-05	102.20	107.20	102.20	105.50	105.50	200,940
2026-05-04	98.200	102.20	98.000	101.20	101.20	3,793
2026-05-01	94.500	94.500	94.500	94.500	94.500	0
2026-04-30	92.750	94.500	92.200	94.500	94.500	72,234
2026-04-29	94.600	94.700	92.650	93.500	93.500	2,073
2026-04-28	96.000	96.950	94.700	95.550	95.550	3,339
2026-04-27	98.250	98.250	95.000	96.650	96.650	25,633
2026-04-24	97.600	97.600	94.700	96.450	96.450	5,961
2026-04-23	98.650	99.450	97.850	98.650	98.650	7,343
2026-04-22	97.200	98.950	95.800	98.300	98.300	127,571
2026-04-21	98.600	99.150	97.450	97.600	97.600	196
2026-04-20	103.00	104.70	99.650	99.650	99.650	223
2026-04-17	103.80	106.20	103.80	104.10	104.10	81,525
2026-04-16	103.40	104.60	101.60	103.10	103.10	34,781
2026-04-15	107.80	108.80	103.40	103.40	103.40	2,164
2026-04-14	103.80	105.30	102.10	104.90	104.90	190
2026-04-13	106.30	107.00	102.20	104.80	104.80	80,452
2026-04-10	106.00	109.20	106.00	107.70	107.70	1,205
2026-04-09	103.10	106.70	101.60	105.60	105.60	130,781
2026-04-08	103.90	104.30	100.50	101.20	101.20	733
2026-04-07	101.80	103.50	98.600	99.500	99.500	114
2026-04-02	98.800	103.40	96.000	101.80	101.80	1,019
2026-04-01	97.800	102.00	96.200	102.00	102.00	4,529
2026-03-31	88.800	94.300	88.000	93.800	93.800	120,058
2026-03-30	87.800	91.200	87.600	89.000	89.000	436,295
2026-03-27	95.700	95.800	90.000	90.000	90.000	69
2026-03-26	95.400	95.500	94.400	95.000	95.000	193
2026-03-25	97.700	99.100	95.900	96.200	96.200	2,989
2026-03-24	102.00	103.40	94.600	97.400	97.400	4,435
2026-03-23	101.80	108.00	101.00	101.20	101.20	2,968
2026-03-20	107.80	109.40	105.80	109.40	109.40	57,125
2026-03-19	106.80	108.40	105.60	107.00	107.00	2,075
2026-03-18	110.40	110.80	107.00	107.00	107.00	293
2026-03-17	109.00	110.00	107.20	110.00	110.00	896
2026-03-16	103.80	107.20	103.20	107.20	107.20	40,761
2026-03-13	101.80	104.80	100.40	101.20	101.20	906
2026-03-12	110.60	113.60	98.100	103.20	103.20	14,682
2026-03-11	98.700	98.700	96.400	96.400	96.400	861
2026-03-10	96.100	101.00	96.100	99.800	99.800	9,841
2026-03-09	91.600	95.000	91.400	94.600	94.600	3,152
2026-03-06	97.900	98.000	94.400	95.100	95.100	270
2026-03-05	101.60	101.80	98.600	98.600	98.600	5,482
2026-03-04	95.000	99.500	94.200	99.500	99.500	3,266
2026-03-03	96.800	97.500	91.800	94.700	94.700	5,159
2026-03-02	100.60	103.00	97.200	99.600	99.600	1,428
2026-02-27	102.40	104.50	101.20	102.60	102.60	9,526
2026-02-26	104.40	104.80	101.40	102.80	102.80	8,458
2026-02-25	108.00	108.20	104.60	105.80	105.80	1,867
2026-02-24	111.60	113.60	109.00	110.20	110.20	1,103
2026-02-23	111.00	112.20	108.20	110.20	110.20	1,308
2026-02-20	112.60	113.40	110.80	112.20	112.20	1,999
2026-02-19	111.20	112.40	108.20	112.40	112.40	696
2026-02-18	108.60	110.20	108.00	109.40	109.40	952
2026-02-17	107.00	108.00	104.80	108.00	108.00	3,683
2026-02-16	107.40	107.80	106.00	106.60	106.60	208
2026-02-13	105.40	106.40	102.60	106.40	106.40	703
2026-02-12	102.20	106.20	102.20	103.60	103.60	8,847

← NewerPage 3 of 20 · 1,145 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.