Abivax S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 64.000 | 66.900 | 63.700 | 66.200 | 66.200 | 830 |
| 2025-08-21 | 60.600 | 62.500 | 60.600 | 62.100 | 62.100 | 1,411 |
| 2025-08-20 | 58.500 | 58.700 | 57.700 | 58.500 | 58.500 | 537 |
| 2025-08-19 | 59.700 | 60.200 | 58.800 | 58.800 | 58.800 | 356 |
| 2025-08-18 | 59.900 | 60.200 | 59.600 | 60.072 | 60.072 | 1,278 |
| 2025-08-15 | 59.700 | 60.000 | 58.700 | 60.000 | 60.000 | 494 |
| 2025-08-14 | 59.600 | 60.300 | 59.000 | 59.100 | 59.100 | 1,562 |
| 2025-08-13 | 61.700 | 62.800 | 59.800 | 59.800 | 59.800 | 906 |
| 2025-08-12 | 60.100 | 60.100 | 59.200 | 60.100 | 60.100 | 1,361 |
| 2025-08-11 | 61.400 | 61.400 | 59.000 | 60.700 | 60.700 | 787 |
| 2025-08-08 | 61.300 | 62.100 | 60.100 | 60.400 | 60.400 | 1,163 |
| 2025-08-07 | 61.000 | 61.000 | 59.100 | 60.200 | 60.200 | 609 |
| 2025-08-06 | 61.000 | 62.000 | 59.600 | 61.900 | 61.900 | 615 |
| 2025-08-05 | 62.400 | 63.200 | 60.000 | 60.500 | 60.500 | 3,186 |
| 2025-08-04 | 61.000 | 62.400 | 60.200 | 61.000 | 61.000 | 1,433 |
| 2025-08-01 | 59.400 | 62.200 | 58.500 | 61.700 | 61.700 | 3,262 |
| 2025-07-31 | 60.700 | 64.400 | 59.600 | 63.900 | 63.900 | 1,323 |
| 2025-07-30 | 60.700 | 62.600 | 60.100 | 61.800 | 61.800 | 2,425 |
| 2025-07-29 | 57.400 | 60.800 | 57.200 | 60.100 | 60.100 | 1,321 |
| 2025-07-28 | 55.900 | 58.400 | 53.000 | 57.000 | 57.000 | 2,031 |
| 2025-07-25 | 56.800 | 59.600 | 54.100 | 56.900 | 56.900 | 2,947 |
| 2025-07-24 | 57.200 | 61.700 | 57.100 | 57.800 | 57.800 | 5,102 |
| 2025-07-23 | 43.900 | 58.000 | 42.800 | 55.200 | 55.200 | 12,039 |
| 2025-07-22 | 8.900 | 9.230 | 8.900 | 9.100 | 9.100 | 857 |
| 2025-07-21 | 8.780 | 8.810 | 8.700 | 8.810 | 8.810 | 592 |
| 2025-07-18 | 8.780 | 9.190 | 8.670 | 8.710 | 8.710 | 4,255 |
| 2025-07-17 | 8.380 | 8.960 | 8.380 | 8.740 | 8.740 | 6,266 |
| 2025-07-16 | 8.460 | 9.410 | 8.290 | 8.330 | 8.330 | 3,301 |
| 2025-07-15 | 7.350 | 8.100 | 7.350 | 7.820 | 7.820 | 1,811 |
| 2025-07-14 | 7.030 | 7.030 | 7.020 | 7.020 | 7.020 | 63 |
| 2025-07-11 | 7.170 | 7.170 | 7.120 | 7.120 | 7.120 | 17 |
| 2025-07-10 | 7.000 | 7.390 | 6.920 | 6.920 | 6.920 | 3,140 |
| 2025-07-09 | 6.700 | 7.020 | 6.680 | 6.970 | 6.970 | 100,254 |
| 2025-07-08 | 7.020 | 7.100 | 6.890 | 6.890 | 6.890 | 313 |
| 2025-07-07 | 7.040 | 7.250 | 6.810 | 6.810 | 6.810 | 520 |
| 2025-07-04 | 6.940 | 6.940 | 6.700 | 6.850 | 6.850 | 620 |
| 2025-07-03 | 7.030 | 7.110 | 6.550 | 6.650 | 6.650 | 3,649 |
| 2025-07-02 | 6.690 | 7.000 | 6.620 | 6.900 | 6.900 | 4,348 |
| 2025-07-01 | 6.610 | 6.620 | 6.350 | 6.480 | 6.480 | 4,037 |
| 2025-06-30 | 6.340 | 6.380 | 6.340 | 6.350 | 6.350 | 3,461 |
| 2025-06-27 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 238 |
| 2025-06-26 | 5.940 | 6.100 | 5.940 | 5.980 | 5.980 | 762 |
| 2025-06-25 | 5.660 | 5.840 | 5.660 | 5.840 | 5.840 | 780 |
| 2025-06-24 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2025-06-23 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1,996 |
| 2025-06-20 | 5.330 | 5.370 | 5.330 | 5.370 | 5.370 | 808 |
| 2025-06-19 | 5.510 | 5.510 | 5.300 | 5.300 | 5.300 | 59 |
| 2025-06-18 | 5.350 | 5.350 | 5.180 | 5.190 | 5.190 | 3,174 |
| 2025-06-17 | 5.620 | 5.620 | 5.610 | 5.610 | 5.610 | 478 |
| 2025-06-16 | 5.880 | 5.880 | 5.810 | 5.810 | 5.810 | 748 |
| 2025-06-13 | 5.830 | 5.830 | 5.820 | 5.820 | 5.820 | 28 |
| 2025-06-12 | 6.480 | 6.560 | 6.310 | 6.310 | 6.310 | 2,045 |
| 2025-06-11 | 6.690 | 6.760 | 6.640 | 6.640 | 6.640 | 318 |
| 2025-06-10 | 6.850 | 6.930 | 6.790 | 6.790 | 6.790 | 42 |
| 2025-06-09 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 200,000 |
| 2025-06-06 | 7.010 | 7.480 | 6.990 | 7.480 | 7.480 | 3,029 |
| 2025-06-05 | 7.190 | 7.190 | 6.830 | 6.830 | 6.830 | 3,367 |
| 2025-06-04 | 6.650 | 7.490 | 6.600 | 7.000 | 7.000 | 52,121 |
| 2025-06-03 | 5.550 | 6.540 | 5.550 | 6.540 | 6.540 | 3,157 |
| 2025-06-02 | 5.250 | 5.380 | 5.150 | 5.380 | 5.380 | 1,189 |
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.