Abivax S.A. historical data

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

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
2026-09-23	85.900	86.500	83.950	83.950	83.950	5,311
2026-09-22	89.000	90.650	84.800	86.450	86.450	297
2026-09-21	92.300	92.750	90.450	90.650	90.650	1,263
2026-09-18	94.050	94.050	90.850	90.850	90.850	1,635
2026-09-17	90.950	93.100	89.550	93.100	93.100	461
2026-09-16	93.500	93.750	89.400	90.950	90.950	579
2026-09-15	98.300	98.300	92.550	93.200	93.200	156
2026-09-14	101.50	102.00	99.150	99.750	99.750	7,522
2026-09-11	98.700	101.30	98.650	101.30	101.30	845
2026-09-10	104.40	104.80	100.40	100.40	100.40	4,429
2026-09-09	101.50	101.50	100.80	100.80	100.80	1,425
2026-09-08	98.050	99.500	98.000	99.400	99.400	128
2026-09-07	98.950	99.600	97.850	97.850	97.850	735
2026-09-04	98.300	98.900	97.200	97.200	97.200	990
2026-09-03	97.100	99.650	96.600	99.650	99.650	31
2026-09-02	98.050	98.650	96.750	96.750	96.750	188
2026-09-01	96.300	96.300	95.000	95.800	95.800	478
2026-08-31	97.400	98.050	96.500	97.050	97.050	13,937
2026-08-28	98.600	99.350	97.923	98.435	98.435	6,124
2026-08-27	100.60	101.40	99.862	100.09	100.09	443
2026-08-26	100.80	101.80	99.800	100.60	100.60	288
2026-08-25	101.80	103.90	100.80	103.50	103.50	69
2026-08-24	99.000	99.150	97.450	98.300	98.300	5,713
2026-08-21	101.80	102.20	100.50	101.80	101.80	851
2026-08-20	104.90	105.00	100.00	100.30	100.30	2,354
2026-08-19	103.20	103.60	102.60	103.40	103.40	38
2026-08-18	105.10	105.40	103.10	103.10	103.10	166
2026-08-17	103.20	104.60	103.20	104.60	104.60	379
2026-08-14	106.20	106.20	102.70	102.70	102.70	505
2026-08-13	110.00	110.00	107.10	107.10	107.10	63
2026-08-12	110.30	110.90	109.60	110.10	110.10	530
2026-08-11	111.80	112.10	110.00	110.00	110.00	1,204
2026-08-10	114.00	114.30	111.40	111.80	111.80	3,542
2026-08-07	113.00	115.50	112.70	114.40	114.40	1,967
2026-08-06	109.20	110.90	109.00	110.90	110.90	548
2026-08-05	109.00	111.20	109.00	109.50	109.50	2,555
2026-08-04	110.00	110.00	107.90	107.90	107.90	4,614
2026-08-03	110.00	110.00	104.60	109.10	109.10	82,456

Page 1 of 2 · 65 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.