Abivax S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	9.760	9.760	9.570	9.641	9.641	987
2024-11-12	9.506	9.506	9.506	9.506	9.506	238
2024-11-08	9.640	9.640	9.380	9.380	9.380	19
2024-11-04	9.650	9.650	9.650	9.650	9.650	60
2024-10-30	9.920	9.920	9.920	9.920	9.920	2
2024-10-29	10.080	10.080	10.080	10.080	10.080	429
2024-10-24	9.370	9.720	9.370	9.720	9.720	108
2024-10-23	9.590	9.590	9.500	9.520	9.520	91
2024-10-22	9.670	9.670	9.670	9.670	9.670	86
2024-10-17	9.000	9.024	9.000	9.024	9.024	679
2024-10-16	8.900	8.900	8.680	8.680	8.680	5
2024-10-15	8.600	8.600	8.590	8.590	8.590	107
2024-10-14	8.820	8.820	8.820	8.820	8.820	2
2024-10-10	8.320	8.320	8.320	8.320	8.320	2
2024-10-08	8.530	8.530	8.530	8.530	8.530	27
2024-10-04	9.140	9.140	9.106	9.106	9.106	758
2024-10-03	9.427	9.427	9.427	9.427	9.427	512
2024-10-02	9.540	9.540	9.300	9.300	9.300	1,318
2024-10-01	10.160	10.160	10.081	10.081	10.081	129
2024-09-30	10.420	10.420	10.420	10.420	10.420	26
2024-09-27	10.380	10.380	10.200	10.200	10.200	124
2024-09-26	10.040	10.400	10.040	10.260	10.260	282
2024-09-25	10.020	10.020	10.020	10.020	10.020	3
2024-09-24	9.790	9.790	9.790	9.790	9.790	56
2024-09-18	10.220	10.220	10.220	10.220	10.220	77
2024-09-17	10.420	10.420	10.420	10.420	10.420	500
2024-09-12	10.660	10.660	10.660	10.660	10.660	69
2024-09-11	10.600	10.600	10.600	10.600	10.600	13
2024-09-09	11.280	11.280	11.280	11.280	11.280	3
2024-09-04	11.220	11.220	10.900	10.900	10.900	543
2024-09-03	11.800	11.800	11.200	11.200	11.200	72
2024-08-30	11.660	11.660	11.440	11.440	11.440	332
2024-08-29	11.388	11.388	11.388	11.388	11.388	264
2024-08-28	10.480	10.800	10.480	10.800	10.800	1,708
2024-08-23	10.400	10.440	10.400	10.440	10.440	138
2024-08-20	10.180	10.301	10.180	10.301	10.301	246
2024-08-19	10.063	10.063	10.063	10.063	10.063	157
2024-08-16	10.240	10.240	10.240	10.240	10.240	10
2024-08-15	10.200	10.200	10.200	10.200	10.200	300
2024-08-14	10.100	10.131	10.080	10.131	10.131	1,021
2024-08-13	10.271	10.271	10.271	10.271	10.271	528
2024-08-12	10.421	10.421	10.421	10.421	10.421	305
2024-08-09	10.481	10.481	10.481	10.481	10.481	124
2024-08-07	10.380	10.380	10.340	10.340	10.340	71
2024-08-06	10.940	10.980	10.440	10.440	10.440	1,080
2024-08-05	10.640	10.640	10.640	10.640	10.640	65
2024-08-02	11.140	11.140	10.880	10.904	10.904	559
2024-08-01	11.260	11.260	11.201	11.201	11.201	129
2024-07-31	10.980	11.038	10.980	11.038	11.038	480
2024-07-30	11.100	11.333	11.100	11.333	11.333	820
2024-07-29	11.080	11.080	11.080	11.080	11.080	87
2024-07-26	11.340	11.340	11.180	11.251	11.251	426
2024-07-25	11.120	11.200	11.081	11.081	11.081	232
2024-07-24	11.400	11.400	11.120	11.185	11.185	1,290
2024-07-23	11.500	11.900	11.500	11.659	11.659	505
2024-07-22	11.740	11.740	11.520	11.520	11.520	109
2024-07-18	12.260	12.281	12.260	12.281	12.281	126
2024-07-17	12.540	12.600	12.521	12.521	12.521	386
2024-07-16	12.880	12.880	12.679	12.679	12.679	842
2024-07-15	12.460	12.880	12.460	12.860	12.860	114

← NewerPage 9 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.