Abivax SA ABVX
EURONEXT · France · Health Technology
€84.15-3.65 (-4.16%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €84.15 | -4.16% | €86.90 | €87.30 | €83.20 | 138.06K |
| 2026-09-30 | €87.80 | +4.71% | €85.95 | €88.10 | €85.25 | 143.29K |
| 2026-09-29 | €83.85 | 0.00% | €84.35 | €86.45 | €83.60 | 133.84K |
| 2026-09-28 | €83.85 | +2.38% | €80.10 | €84.85 | €79.65 | 150.91K |
| 2026-09-25 | €81.90 | +0.55% | €83.25 | €83.25 | €80.90 | 116.55K |
| 2026-09-24 | €81.45 | -2.80% | €82.50 | €83.95 | €80.70 | 197.91K |
| 2026-09-23 | €83.80 | -3.01% | €85.00 | €86.70 | €83.15 | 128.08K |
| 2026-09-22 | €86.40 | -4.69% | €88.95 | €90.95 | €84.60 | 169.64K |
| 2026-09-21 | €90.65 | -0.38% | €92.30 | €92.75 | €89.60 | 100.89K |
| 2026-09-18 | €91.00 | -2.88% | €94.00 | €94.45 | €90.65 | 249.08K |
| 2026-09-17 | €93.70 | +3.59% | €90.85 | €93.70 | €89.45 | 124.05K |
| 2026-09-16 | €90.45 | -3.62% | €93.35 | €93.95 | €89.00 | 159.82K |
| 2026-09-15 | €93.85 | -5.82% | €98.30 | €98.30 | €91.90 | 126.11K |
| 2026-09-14 | €99.65 | -1.63% | €101.40 | €101.70 | €98.85 | 81.65K |
| 2026-09-11 | €101.30 | +1.00% | €98.70 | €101.50 | €98.65 | 92.59K |
| 2026-09-10 | €100.30 | -0.89% | €104.70 | €105.10 | €100.30 | 92.40K |
| 2026-09-09 | €101.20 | +0.20% | €101.50 | €103.00 | €100.40 | 165.10K |
| 2026-09-08 | €101.00 | +3.11% | €98.00 | €101.70 | €97.30 | 120.09K |
| 2026-09-07 | €97.95 | +0.36% | €98.90 | €100.80 | €97.10 | 88.80K |
| 2026-09-04 | €97.60 | -1.56% | €98.65 | €98.75 | €97.15 | 61.89K |
| 2026-09-03 | €99.15 | +2.59% | €96.65 | €99.95 | €96.40 | 119.00K |
| 2026-09-02 | €96.65 | -1.83% | €98.05 | €99.75 | €96.45 | 106.96K |
| 2026-09-01 | €98.45 | +0.92% | €96.00 | €98.45 | €95.00 | 167.96K |
| 2026-08-31 | €97.55 | +0.15% | €97.30 | €97.80 | €96.15 | 926.85K |
| 2026-08-28 | €97.40 | -2.55% | €98.90 | €99.45 | €97.40 | 127.73K |
| 2026-08-27 | €99.95 | -0.45% | €100.30 | €101.40 | €99.55 | 85.50K |
| 2026-08-26 | €100.40 | -1.86% | €100.80 | €101.80 | €99.60 | 100.53K |
| 2026-08-25 | €102.30 | +4.28% | €101.50 | €104.20 | €100.50 | 190.08K |
| 2026-08-24 | €98.10 | -3.63% | €98.80 | €99.65 | €97.15 | 125.56K |
| 2026-08-21 | €101.80 | +1.60% | €101.80 | €103.20 | €100.30 | 86.07K |
| 2026-08-20 | €100.20 | -3.00% | €104.90 | €105.00 | €99.55 | 101.76K |
| 2026-08-19 | €103.30 | +0.39% | €102.80 | €104.60 | €102.20 | 88.27K |
| 2026-08-18 | €102.90 | -2.83% | €104.60 | €105.80 | €102.80 | 61.84K |
| 2026-08-17 | €105.90 | +3.12% | €103.20 | €105.90 | €102.50 | 121.64K |
| 2026-08-14 | €102.70 | -3.66% | €106.20 | €106.20 | €102.70 | 102.66K |
| 2026-08-13 | €106.60 | -2.47% | €108.70 | €110.00 | €106.60 | 88.76K |
| 2026-08-12 | €109.30 | -0.64% | €110.50 | €111.10 | €109.20 | 85.35K |
| 2026-08-11 | €110.00 | -0.99% | €111.50 | €112.70 | €109.70 | 68.65K |
| 2026-08-10 | €111.10 | -2.63% | €113.60 | €114.80 | €110.90 | 78.19K |
| 2026-08-07 | €114.10 | +3.54% | €112.60 | €115.80 | €112.60 | 107.22K |
| 2026-08-06 | €110.20 | +1.01% | €109.00 | €110.90 | €108.50 | 111.51K |
| 2026-08-05 | €109.10 | +0.37% | €109.00 | €112.60 | €108.60 | 111.20K |
| 2026-08-04 | €108.70 | +1.30% | €108.30 | €109.90 | €107.50 | 112.89K |
| 2026-08-03 | €107.30 | +0.94% | €109.10 | €109.10 | €103.70 | 173.79K |
| 2026-07-31 | €106.30 | -2.03% | €111.30 | €113.70 | €106.30 | 193.61K |
| 2026-07-30 | €108.50 | +0.09% | €105.00 | €109.10 | €103.00 | 202.13K |
| 2026-07-29 | €108.40 | -0.37% | €108.30 | €111.30 | €107.10 | 93.74K |
| 2026-07-28 | €108.80 | -3.89% | €111.60 | €112.65 | €106.90 | 160.23K |
| 2026-07-27 | €113.20 | +0.35% | €112.00 | €114.50 | €109.00 | 120.82K |
| 2026-07-24 | €112.80 | -1.48% | €114.00 | €117.20 | €112.80 | 148.89K |
| 2026-07-23 | €114.50 | -0.78% | €113.50 | €114.60 | €111.50 | 136.12K |
| 2026-07-22 | €115.40 | -1.79% | €117.40 | €117.80 | €114.40 | 80.81K |
| 2026-07-21 | €117.50 | -0.51% | €116.20 | €118.30 | €114.80 | 98.74K |
| 2026-07-20 | €118.10 | -0.92% | €119.60 | €123.40 | €117.20 | 168.68K |
| 2026-07-17 | €119.20 | -0.08% | €117.00 | €120.80 | €116.00 | 128.60K |
| 2026-07-16 | €119.30 | -0.42% | €118.60 | €121.10 | €116.00 | 116.66K |
| 2026-07-15 | €119.80 | +0.93% | €119.90 | €120.00 | €116.80 | 136.72K |
| 2026-07-14 | €118.70 | -1.17% | €119.30 | €120.90 | €117.60 | 113.02K |
| 2026-07-13 | €120.10 | -2.28% | €121.10 | €122.50 | €117.80 | 121.97K |
| 2026-07-10 | €122.90 | +0.24% | €124.10 | €125.00 | €120.60 | 100.90K |
| 2026-07-09 | €122.60 | +0.41% | €121.00 | €123.60 | €120.50 | 88.35K |
| 2026-07-08 | €122.10 | -3.71% | €125.00 | €126.30 | €121.00 | 126.65K |
| 2026-07-07 | €126.80 | -1.63% | €126.10 | €126.90 | €123.10 | 179.25K |
| 2026-07-06 | €128.90 | -4.52% | €135.70 | €136.50 | €125.30 | 789.15K |
| 2026-07-03 | €135.00 | +5.63% | €127.90 | €139.00 | €127.60 | 562.80K |
| 2026-07-02 | €127.80 | +8.77% | €120.30 | €127.80 | €119.50 | 487.67K |
| 2026-07-01 | €117.50 | +1.73% | €119.60 | €122.50 | €116.70 | 369.34K |
| 2026-06-30 | €115.50 | +38.66% | €103.00 | €116.60 | €101.60 | 1.07M |
| 2026-06-29 | €83.30 | -1.42% | €85.50 | €87.35 | €81.55 | 127.97K |
| 2026-06-26 | €84.50 | +4.97% | €81.00 | €86.80 | €78.80 | 113.44K |
| 2026-06-25 | €80.50 | -0.25% | €78.80 | €81.90 | €76.95 | 174.40K |
| 2026-06-24 | €80.70 | -5.78% | €86.20 | €86.80 | €77.60 | 269.75K |
| 2026-06-23 | €85.65 | -0.17% | €87.50 | €91.15 | €85.30 | 179.86K |
| 2026-06-22 | €85.80 | +0.88% | €85.80 | €87.50 | €84.10 | 184.94K |
| 2026-06-19 | €85.05 | -1.33% | €86.05 | €87.25 | €81.50 | 611.28K |
| 2026-06-18 | €86.20 | -2.38% | €88.00 | €90.30 | €85.95 | 198.98K |
| 2026-06-17 | €88.30 | +5.69% | €84.10 | €89.55 | €82.80 | 210.04K |
| 2026-06-16 | €83.55 | -1.82% | €85.00 | €87.10 | €82.85 | 134.84K |
| 2026-06-15 | €85.10 | +0.06% | €83.95 | €86.75 | €81.40 | 219.13K |
| 2026-06-12 | €85.05 | -0.12% | €86.00 | €87.15 | €84.25 | 116.96K |
| 2026-06-11 | €85.15 | +1.25% | €84.00 | €86.75 | €80.70 | 195.79K |
| 2026-06-10 | €84.10 | -1.98% | €87.15 | €88.15 | €84.00 | 196.94K |
| 2026-06-09 | €85.80 | -3.76% | €90.00 | €90.45 | €85.70 | 280.59K |
| 2026-06-08 | €89.15 | +1.48% | €87.00 | €90.45 | €83.10 | 256.09K |
| 2026-06-05 | €87.85 | +4.65% | €86.50 | €93.35 | €85.65 | 530.62K |
| 2026-06-04 | €83.95 | +17.82% | €77.50 | €85.15 | €76.55 | 706.58K |
| 2026-06-03 | €71.25 | +12.92% | €65.65 | €73.95 | €60.45 | 1.01M |
| 2026-06-02 | €63.10 | -43.56% | €84.00 | €84.50 | €62.80 | 1.68M |
| 2026-06-01 | €111.80 | -1.41% | €114.20 | €118.60 | €110.80 | 421.51K |
| 2026-05-29 | €113.40 | -0.09% | €113.00 | €115.40 | €109.90 | 4.19M |