Abivax S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	87.900	96.900	87.600	95.000	95.000	7,981
2025-11-13	91.100	92.000	88.400	89.300	89.300	3,277
2025-11-12	92.700	94.500	90.000	90.300	90.300	3,907
2025-11-11	90.800	91.100	89.400	90.150	90.150	1,431
2025-11-10	91.000	94.700	91.000	91.500	91.500	1,320
2025-11-07	88.300	89.300	87.900	88.600	88.600	1,878
2025-11-06	86.900	89.950	86.200	88.300	88.300	8,761
2025-11-05	84.500	86.400	84.100	85.800	85.800	740
2025-11-04	84.500	88.600	83.600	88.300	88.300	937
2025-11-03	88.100	89.300	84.000	84.200	84.200	1,827
2025-10-31	90.900	93.200	90.700	91.700	91.700	3,843
2025-10-30	84.500	92.300	84.400	90.700	90.700	5,074
2025-10-29	81.800	84.300	81.000	83.400	83.400	2,342
2025-10-28	80.600	82.900	80.600	80.900	80.900	954
2025-10-27	79.100	81.600	78.000	81.600	81.600	1,503
2025-10-24	78.300	79.800	77.600	79.400	79.400	991
2025-10-23	77.000	79.500	76.900	79.300	79.300	1,528
2025-10-22	79.600	79.600	75.700	77.000	77.000	1,658
2025-10-21	78.900	79.600	78.200	78.700	78.700	270
2025-10-20	80.300	80.300	78.600	78.800	78.800	4,182
2025-10-17	79.100	79.900	77.700	78.200	78.200	241
2025-10-16	83.000	84.300	81.200	81.200	81.200	876
2025-10-15	84.000	84.600	82.400	82.800	82.800	278
2025-10-14	82.600	84.200	81.100	83.300	83.300	276
2025-10-13	81.600	85.200	80.700	81.600	81.600	1,606
2025-10-10	78.300	82.800	77.200	79.900	79.900	2,914
2025-10-09	75.100	80.100	74.600	79.000	79.000	412
2025-10-08	75.900	76.100	74.100	75.600	75.600	93
2025-10-07	74.500	75.200	73.000	73.500	73.500	1,233
2025-10-06	73.800	82.400	73.500	76.100	76.100	6,134
2025-10-03	70.000	72.000	70.000	72.000	72.000	1,964
2025-10-02	70.300	71.600	70.100	71.000	71.000	465
2025-10-01	72.100	73.600	70.700	71.300	71.300	486
2025-09-30	71.400	72.400	71.000	71.100	71.100	602
2025-09-29	72.300	73.300	70.600	71.400	71.400	34
2025-09-26	70.200	70.300	69.500	70.200	70.200	2,639
2025-09-25	70.300	71.600	70.000	70.800	70.800	616
2025-09-24	70.300	71.700	70.300	70.700	70.700	146
2025-09-23	71.000	71.700	69.600	70.200	70.200	1,567
2025-09-22	69.800	70.100	68.200	69.200	69.200	1,138
2025-09-19	70.300	71.600	70.100	70.200	70.200	995
2025-09-18	70.000	70.300	67.000	70.100	70.100	823
2025-09-17	69.800	70.400	68.800	69.900	69.900	985
2025-09-16	71.000	72.300	69.400	69.500	69.500	3,989
2025-09-15	70.800	72.200	69.400	71.700	71.700	972
2025-09-12	72.900	72.900	68.200	70.700	70.700	19,313
2025-09-11	74.400	74.400	70.900	71.500	71.500	69,984
2025-09-10	77.000	78.200	73.900	73.900	73.900	4,360
2025-09-09	75.000	77.500	73.000	76.400	76.400	703
2025-09-08	76.900	78.500	73.500	75.300	75.300	3,551
2025-09-05	71.600	77.200	70.600	77.200	77.200	1,197
2025-09-04	71.400	73.400	71.200	73.400	73.400	291
2025-09-03	70.000	71.600	69.800	71.200	71.200	1,255
2025-09-02	67.900	69.900	67.900	69.000	69.000	2,043
2025-09-01	69.500	69.600	66.600	67.700	67.700	783
2025-08-29	69.700	70.300	68.300	68.300	68.300	377
2025-08-28	67.300	68.600	67.100	68.600	68.600	869
2025-08-27	67.300	71.100	67.300	68.600	68.600	837
2025-08-26	64.700	67.900	63.900	67.600	67.600	740
2025-08-25	66.700	66.900	65.400	65.700	65.700	437

← NewerPage 5 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.