Abivax S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	81.450	81.450	78.000	78.550	78.550	80
2026-10-22	81.500	82.950	81.500	82.600	82.600	848
2026-10-21	83.250	85.600	83.250	84.350	84.350	737
2026-10-20	78.550	83.250	78.550	83.250	83.250	601
2026-10-19	79.800	79.800	73.000	78.100	78.100	3,519
2026-10-16	82.450	82.600	78.600	78.600	78.600	53
2026-10-15	78.600	82.350	78.000	82.000	82.000	20
2026-10-14	77.500	77.500	77.500	77.500	77.500	218
2026-10-13	77.500	78.000	75.600	76.575	76.575	14,272
2026-10-12	78.550	78.750	77.400	77.400	77.400	16
2026-10-09	79.950	79.950	79.000	79.850	79.850	112,933
2026-10-08	76.800	77.450	75.900	77.100	77.100	19,435
2026-10-07	78.750	78.900	77.550	78.600	78.600	2,526
2026-10-06	81.650	83.100	78.900	80.550	80.550	275
2026-10-05	83.250	83.400	80.000	80.300	80.300	42
2026-10-02	84.000	84.375	83.050	83.500	83.500	1,013
2026-10-01	87.300	87.300	83.550	84.150	84.150	10,295
2026-09-30	85.950	88.050	85.250	88.050	88.050	2,380
2026-09-29	84.500	86.300	84.500	84.750	84.750	2,369
2026-09-28	80.850	83.850	79.850	83.800	83.800	2,137
2026-09-25	83.400	83.400	81.050	81.550	81.550	70
2026-09-24	82.600	83.500	81.000	81.600	81.600	1,625

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.