Abivax S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 7.000 | 7.480 | 7.000 | 7.480 | 7.480 | 688 |
| 2025-02-19 | 6.900 | 6.950 | 6.680 | 6.680 | 6.680 | 250 |
| 2025-02-18 | 6.500 | 6.940 | 6.500 | 6.910 | 6.910 | 3,224 |
| 2025-02-17 | 6.980 | 6.980 | 6.560 | 6.560 | 6.560 | 79 |
| 2025-02-14 | 6.700 | 6.700 | 6.610 | 6.640 | 6.640 | 19 |
| 2025-02-13 | 6.470 | 6.670 | 6.470 | 6.670 | 6.670 | 138 |
| 2025-02-12 | 6.300 | 6.440 | 6.160 | 6.300 | 6.300 | 1,918 |
| 2025-02-11 | 6.400 | 6.430 | 6.300 | 6.379 | 6.379 | 10,793 |
| 2025-02-10 | 6.040 | 6.340 | 5.930 | 6.330 | 6.330 | 741 |
| 2025-02-06 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 17 |
| 2025-02-05 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 7 |
| 2025-02-04 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 9 |
| 2025-02-03 | 5.980 | 5.980 | 5.770 | 5.770 | 5.770 | 67 |
| 2025-01-31 | 5.880 | 6.060 | 5.880 | 6.010 | 6.010 | 185 |
| 2025-01-30 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 6 |
| 2025-01-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 195 |
| 2025-01-28 | 6.130 | 6.130 | 5.990 | 5.990 | 5.990 | 376 |
| 2025-01-27 | 5.910 | 6.060 | 5.810 | 6.020 | 6.020 | 36 |
| 2025-01-24 | 6.070 | 6.200 | 6.010 | 6.010 | 6.010 | 665 |
| 2025-01-23 | 6.100 | 6.150 | 6.000 | 6.020 | 6.020 | 645 |
| 2025-01-22 | 6.210 | 6.260 | 6.160 | 6.160 | 6.160 | 57 |
| 2025-01-21 | 6.230 | 6.290 | 6.190 | 6.190 | 6.190 | 744 |
| 2025-01-20 | 6.510 | 6.520 | 6.140 | 6.220 | 6.220 | 685 |
| 2025-01-17 | 6.210 | 6.210 | 6.010 | 6.010 | 6.010 | 605 |
| 2025-01-16 | 6.220 | 6.220 | 5.950 | 6.110 | 6.110 | 985 |
| 2025-01-15 | 6.120 | 6.190 | 6.090 | 6.090 | 6.090 | 51 |
| 2025-01-14 | 6.250 | 6.270 | 6.250 | 6.270 | 6.270 | 48 |
| 2025-01-13 | 6.300 | 6.300 | 6.020 | 6.020 | 6.020 | 27 |
| 2025-01-10 | 6.810 | 6.880 | 6.700 | 6.720 | 6.720 | 342 |
| 2025-01-09 | 6.600 | 6.600 | 6.490 | 6.500 | 6.500 | 6 |
| 2025-01-08 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 2 |
| 2025-01-07 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 143 |
| 2025-01-06 | 7.130 | 7.130 | 7.110 | 7.110 | 7.110 | 153 |
| 2025-01-03 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 13 |
| 2025-01-02 | 7.070 | 7.310 | 6.980 | 7.280 | 7.280 | 9,060 |
| 2024-12-31 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 3 |
| 2024-12-30 | 6.950 | 6.950 | 6.760 | 6.760 | 6.760 | 283 |
| 2024-12-27 | 7.370 | 7.370 | 7.010 | 7.040 | 7.040 | 172 |
| 2024-12-20 | 7.390 | 7.410 | 7.390 | 7.410 | 7.410 | 1 |
| 2024-12-19 | 7.405 | 7.405 | 7.405 | 7.405 | 7.405 | 10,000 |
| 2024-12-18 | 7.345 | 7.345 | 7.345 | 7.345 | 7.345 | 9,550 |
| 2024-12-17 | 7.180 | 7.380 | 7.180 | 7.370 | 7.370 | 104 |
| 2024-12-16 | 7.000 | 7.060 | 7.000 | 7.000 | 7.000 | 20 |
| 2024-12-13 | 7.310 | 7.310 | 7.210 | 7.240 | 7.240 | 196 |
| 2024-12-12 | 7.640 | 7.640 | 7.440 | 7.440 | 7.440 | 12 |
| 2024-12-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 15 |
| 2024-12-05 | 8.340 | 8.340 | 8.300 | 8.300 | 8.300 | 147 |
| 2024-12-04 | 7.840 | 8.100 | 7.840 | 8.100 | 8.100 | 37 |
| 2024-12-03 | 7.820 | 7.830 | 7.820 | 7.830 | 7.830 | 32 |
| 2024-12-02 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 267 |
| 2024-11-29 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 54 |
| 2024-11-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 3 |
| 2024-11-27 | 7.960 | 7.980 | 7.939 | 7.939 | 7.939 | 214 |
| 2024-11-26 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 7 |
| 2024-11-25 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 94 |
| 2024-11-21 | 8.147 | 8.147 | 8.147 | 8.147 | 8.147 | 211 |
| 2024-11-20 | 8.315 | 8.315 | 8.315 | 8.315 | 8.315 | 323 |
| 2024-11-19 | 8.572 | 8.572 | 8.572 | 8.572 | 8.572 | 374 |
| 2024-11-15 | 9.140 | 9.140 | 9.060 | 9.069 | 9.069 | 246 |
| 2024-11-14 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 950 |
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.