Abivax S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 100.20 | 100.20 | 97.700 | 98.600 | 98.600 | 3,949 |
| 2026-02-10 | 98.100 | 102.20 | 97.100 | 100.80 | 100.80 | 703 |
| 2026-02-09 | 98.300 | 100.40 | 97.700 | 98.000 | 98.000 | 629 |
| 2026-02-06 | 92.600 | 96.900 | 92.100 | 96.900 | 96.900 | 1,948 |
| 2026-02-05 | 95.600 | 97.100 | 93.200 | 94.800 | 94.800 | 631 |
| 2026-02-04 | 97.700 | 98.500 | 95.300 | 95.300 | 95.300 | 1,365 |
| 2026-02-03 | 95.000 | 97.100 | 94.300 | 96.800 | 96.800 | 4,053 |
| 2026-02-02 | 92.700 | 93.800 | 90.500 | 93.800 | 93.800 | 831 |
| 2026-01-30 | 95.900 | 96.250 | 93.800 | 94.800 | 94.800 | 6,663 |
| 2026-01-29 | 96.200 | 97.000 | 94.000 | 94.200 | 94.200 | 1,725 |
| 2026-01-28 | 99.600 | 100.40 | 96.900 | 97.300 | 97.300 | 942 |
| 2026-01-27 | 103.20 | 104.40 | 99.600 | 101.20 | 101.20 | 1,646 |
| 2026-01-26 | 104.00 | 105.60 | 100.80 | 101.60 | 101.60 | 4,911 |
| 2026-01-23 | 105.40 | 106.80 | 103.00 | 106.80 | 106.80 | 6,893 |
| 2026-01-22 | 102.80 | 104.80 | 101.00 | 104.80 | 104.80 | 586 |
| 2026-01-21 | 102.00 | 104.20 | 101.60 | 102.60 | 102.60 | 4,762 |
| 2026-01-20 | 108.80 | 112.00 | 102.00 | 104.00 | 104.00 | 3,616 |
| 2026-01-19 | 101.20 | 102.20 | 98.800 | 102.00 | 102.00 | 2,269 |
| 2026-01-16 | 103.80 | 103.80 | 100.00 | 102.40 | 102.40 | 2,023 |
| 2026-01-15 | 110.00 | 116.20 | 101.20 | 104.20 | 104.20 | 1,976 |
| 2026-01-14 | 104.80 | 109.80 | 104.00 | 106.80 | 106.80 | 3,590 |
| 2026-01-13 | 105.80 | 107.40 | 102.40 | 102.40 | 102.40 | 9,880 |
| 2026-01-12 | 118.60 | 131.60 | 102.20 | 103.00 | 103.00 | 15,781 |
| 2026-01-09 | 98.900 | 102.20 | 96.400 | 98.100 | 98.100 | 3,479 |
| 2026-01-08 | 112.40 | 114.00 | 94.400 | 99.141 | 99.141 | 16,006 |
| 2026-01-07 | 103.40 | 107.60 | 101.60 | 107.00 | 107.00 | 9,371 |
| 2026-01-06 | 102.80 | 106.60 | 101.40 | 103.40 | 103.40 | 439 |
| 2026-01-05 | 116.00 | 116.20 | 104.20 | 104.60 | 104.60 | 1,668 |
| 2026-01-02 | 117.40 | 120.00 | 114.60 | 115.00 | 115.00 | 4,731 |
| 2025-12-31 | 119.00 | 120.20 | 117.40 | 119.80 | 119.80 | 932 |
| 2025-12-30 | 121.60 | 121.60 | 114.60 | 115.00 | 115.00 | 5,549 |
| 2025-12-29 | 123.40 | 128.20 | 120.40 | 121.20 | 121.20 | 2,564 |
| 2025-12-24 | 118.00 | 120.80 | 117.60 | 120.80 | 120.80 | 467 |
| 2025-12-23 | 116.60 | 121.60 | 116.60 | 119.00 | 119.00 | 1,623 |
| 2025-12-22 | 105.60 | 117.20 | 105.20 | 115.40 | 115.40 | 18,663 |
| 2025-12-19 | 98.200 | 104.80 | 98.200 | 102.80 | 102.80 | 14,046 |
| 2025-12-18 | 95.100 | 99.700 | 95.000 | 97.600 | 97.600 | 2,279 |
| 2025-12-17 | 95.300 | 97.000 | 94.800 | 95.300 | 95.300 | 212 |
| 2025-12-16 | 99.900 | 101.00 | 92.500 | 94.550 | 94.550 | 4,616 |
| 2025-12-15 | 107.00 | 109.60 | 99.500 | 104.20 | 104.20 | 3,549 |
| 2025-12-12 | 115.00 | 115.40 | 107.60 | 108.20 | 108.20 | 907 |
| 2025-12-11 | 112.00 | 117.60 | 107.40 | 116.40 | 116.40 | 2,421 |
| 2025-12-10 | 110.80 | 126.80 | 108.80 | 115.00 | 115.00 | 21,808 |
| 2025-12-09 | 100.00 | 105.00 | 98.700 | 105.00 | 105.00 | 1,429 |
| 2025-12-08 | 97.700 | 100.80 | 97.100 | 99.900 | 99.900 | 3,401 |
| 2025-12-05 | 94.900 | 95.300 | 93.600 | 94.500 | 94.500 | 1,955 |
| 2025-12-04 | 96.800 | 97.500 | 93.000 | 93.000 | 93.000 | 2,796 |
| 2025-12-03 | 99.200 | 99.200 | 94.900 | 98.200 | 98.200 | 3,818 |
| 2025-12-02 | 104.40 | 105.80 | 101.00 | 101.60 | 101.60 | 1,582 |
| 2025-12-01 | 108.20 | 111.60 | 106.20 | 106.60 | 106.60 | 1,374 |
| 2025-11-28 | 112.80 | 114.00 | 107.80 | 108.00 | 108.00 | 639 |
| 2025-11-27 | 109.40 | 111.80 | 109.20 | 111.80 | 111.80 | 4,507 |
| 2025-11-26 | 112.20 | 114.40 | 109.00 | 110.40 | 110.40 | 22,507 |
| 2025-11-25 | 107.40 | 109.20 | 106.40 | 107.00 | 107.00 | 694 |
| 2025-11-24 | 103.60 | 108.60 | 102.20 | 108.60 | 108.60 | 4,103 |
| 2025-11-21 | 104.40 | 106.40 | 100.20 | 101.80 | 101.80 | 1,547 |
| 2025-11-20 | 99.000 | 108.80 | 98.700 | 108.80 | 108.80 | 3,295 |
| 2025-11-19 | 98.800 | 99.100 | 97.000 | 98.100 | 98.100 | 1,313 |
| 2025-11-18 | 96.100 | 97.400 | 95.000 | 95.000 | 95.000 | 2,075 |
| 2025-11-17 | 94.000 | 100.40 | 93.500 | 96.900 | 96.900 | 4,521 |
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.