Abivax S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 77 |
| 2025-05-29 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-05-28 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-05-27 | 5.370 | 5.520 | 5.340 | 5.520 | 5.520 | 158 |
| 2025-05-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-05-22 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 15 |
| 2025-05-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-05-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-05-19 | 5.480 | 5.480 | 5.350 | 5.350 | 5.350 | 17 |
| 2025-05-16 | 5.220 | 5.270 | 5.220 | 5.270 | 5.270 | 59 |
| 2025-05-15 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2025-05-14 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2025-05-13 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2025-05-12 | 5.650 | 5.740 | 5.630 | 5.630 | 5.630 | 608 |
| 2025-05-09 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2025-05-08 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2025-05-07 | 6.110 | 6.110 | 5.870 | 5.890 | 5.890 | 310 |
| 2025-05-06 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2025-05-02 | 6.430 | 6.530 | 6.300 | 6.510 | 6.510 | 170 |
| 2025-05-01 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2025-04-30 | 6.390 | 6.790 | 6.390 | 6.480 | 6.480 | 250 |
| 2025-04-29 | 6.190 | 6.190 | 6.170 | 6.170 | 6.170 | 16 |
| 2025-04-25 | 6.200 | 6.240 | 6.080 | 6.120 | 6.120 | 660 |
| 2025-04-23 | 5.590 | 6.120 | 5.590 | 6.120 | 6.120 | 1,445 |
| 2025-04-16 | 5.120 | 5.150 | 5.120 | 5.150 | 5.150 | 1,933 |
| 2025-04-15 | 5.360 | 5.360 | 5.290 | 5.290 | 5.290 | 263 |
| 2025-04-14 | 5.140 | 5.210 | 5.140 | 5.210 | 5.210 | 177 |
| 2025-04-11 | 4.885 | 4.930 | 4.885 | 4.910 | 4.910 | 1,014 |
| 2025-04-09 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 1 |
| 2025-04-08 | 4.990 | 5.120 | 4.935 | 5.120 | 5.120 | 33 |
| 2025-04-07 | 4.600 | 4.850 | 4.570 | 4.850 | 4.850 | 1,148 |
| 2025-04-04 | 5.370 | 5.370 | 4.930 | 5.128 | 5.128 | 4,114 |
| 2025-04-03 | 5.440 | 5.470 | 5.440 | 5.450 | 5.450 | 603 |
| 2025-04-02 | 5.550 | 5.580 | 5.390 | 5.397 | 5.397 | 1,443 |
| 2025-04-01 | 5.640 | 5.670 | 5.640 | 5.670 | 5.670 | 57 |
| 2025-03-31 | 5.820 | 5.850 | 5.780 | 5.800 | 5.800 | 152 |
| 2025-03-28 | 6.190 | 6.190 | 6.110 | 6.116 | 6.116 | 623 |
| 2025-03-27 | 6.600 | 6.600 | 6.150 | 6.204 | 6.204 | 743 |
| 2025-03-26 | 6.650 | 6.650 | 6.550 | 6.550 | 6.550 | 533 |
| 2025-03-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 12 |
| 2025-03-24 | 6.890 | 6.940 | 6.700 | 6.790 | 6.790 | 386 |
| 2025-03-21 | 6.360 | 6.780 | 6.360 | 6.780 | 6.780 | 178 |
| 2025-03-20 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 12 |
| 2025-03-19 | 6.000 | 6.320 | 5.890 | 6.320 | 6.320 | 365 |
| 2025-03-18 | 6.230 | 6.230 | 5.570 | 5.640 | 5.640 | 417 |
| 2025-03-17 | 5.720 | 6.100 | 5.690 | 5.720 | 5.720 | 2,570 |
| 2025-03-14 | 5.480 | 5.610 | 5.480 | 5.610 | 5.610 | 38 |
| 2025-03-13 | 5.750 | 5.750 | 5.300 | 5.300 | 5.300 | 836 |
| 2025-03-12 | 5.920 | 5.920 | 5.730 | 5.730 | 5.730 | 61 |
| 2025-03-11 | 6.200 | 6.250 | 5.940 | 5.940 | 5.940 | 800 |
| 2025-03-10 | 7.290 | 7.290 | 6.390 | 6.390 | 6.390 | 121 |
| 2025-03-06 | 7.180 | 7.480 | 7.130 | 7.480 | 7.480 | 300 |
| 2025-03-05 | 6.860 | 6.860 | 6.750 | 6.750 | 6.750 | 24 |
| 2025-03-04 | 6.870 | 6.870 | 6.600 | 6.600 | 6.600 | 33 |
| 2025-03-03 | 7.230 | 7.230 | 7.120 | 7.120 | 7.120 | 104 |
| 2025-02-28 | 7.130 | 7.250 | 6.940 | 6.940 | 6.940 | 15,717 |
| 2025-02-27 | 7.060 | 7.100 | 7.060 | 7.100 | 7.100 | 4 |
| 2025-02-26 | 7.320 | 7.320 | 7.140 | 7.320 | 7.320 | 120 |
| 2025-02-24 | 7.650 | 7.650 | 7.490 | 7.490 | 7.490 | 20 |
| 2025-02-21 | 7.270 | 7.550 | 7.270 | 7.550 | 7.550 | 251 |
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.