ABIVAX Société Anonyme (EPA:ABVX)
France
· Delayed Price · Currency is EUR 95.55
-1.10 (-1.14%)
Apr 28, 2026, 5:35 PM CET
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.85 | 97.60 | 94.65 | 95.55 | 95.55 | -1.14% | 59,423 |
| Apr 27, 2026 | 98.00 | 98.25 | 94.95 | 96.65 | 96.65 | 0.68% | 74,790 |
| Apr 24, 2026 | 97.50 | 97.50 | 94.60 | 96.00 | 96.00 | -1.99% | 121,181 |
| Apr 23, 2026 | 98.85 | 99.70 | 97.10 | 97.95 | 97.95 | -1.21% | 85,109 |
| Apr 22, 2026 | 97.10 | 99.15 | 95.40 | 99.15 | 99.15 | 1.17% | 92,130 |
| Apr 21, 2026 | 99.00 | 99.40 | 97.15 | 98.00 | 98.00 | -2.58% | 111,028 |
| Apr 20, 2026 | 103.00 | 104.80 | 99.45 | 100.60 | 100.60 | -3.92% | 123,475 |
| Apr 17, 2026 | 104.70 | 106.60 | 102.90 | 104.70 | 104.70 | 1.45% | 122,787 |
| Apr 16, 2026 | 103.60 | 105.00 | 101.60 | 103.20 | 103.20 | -0.39% | 91,764 |
| Apr 15, 2026 | 107.80 | 108.90 | 103.10 | 103.60 | 103.60 | -1.99% | 134,263 |
| Apr 14, 2026 | 103.90 | 105.70 | 102.10 | 105.70 | 105.70 | 0.86% | 87,581 |
| Apr 13, 2026 | 106.30 | 107.70 | 100.40 | 104.80 | 104.80 | -2.87% | 172,200 |
| Apr 10, 2026 | 106.00 | 109.30 | 105.00 | 107.90 | 107.90 | 2.27% | 118,173 |
| Apr 9, 2026 | 102.80 | 106.80 | 102.40 | 105.50 | 105.50 | 4.46% | 134,616 |
| Apr 8, 2026 | 104.10 | 104.50 | 100.10 | 101.00 | 101.00 | 1.46% | 100,348 |
| Apr 7, 2026 | 101.50 | 103.60 | 98.40 | 99.55 | 99.55 | -1.82% | 88,630 |
| Apr 2, 2026 | 98.70 | 103.80 | 96.00 | 101.40 | 101.40 | -0.59% | 188,797 |
| Apr 1, 2026 | 97.30 | 102.40 | 95.50 | 102.00 | 102.00 | 8.97% | 136,544 |
| Mar 31, 2026 | 89.00 | 94.80 | 87.90 | 93.60 | 93.60 | 5.41% | 129,552 |
| Mar 30, 2026 | 88.30 | 91.20 | 87.50 | 88.80 | 88.80 | -0.45% | 94,512 |
| Mar 27, 2026 | 95.70 | 95.90 | 89.20 | 89.20 | 89.20 | -5.91% | 159,878 |
| Mar 26, 2026 | 95.00 | 96.10 | 94.10 | 94.80 | 94.80 | -1.04% | 111,006 |
| Mar 25, 2026 | 97.60 | 99.80 | 95.40 | 95.80 | 95.80 | -1.64% | 174,878 |
| Mar 24, 2026 | 101.80 | 103.60 | 94.50 | 97.40 | 97.40 | -3.75% | 182,513 |
| Mar 23, 2026 | 102.80 | 108.40 | 100.00 | 101.20 | 101.20 | -7.50% | 276,865 |
| Mar 20, 2026 | 107.80 | 109.40 | 105.20 | 109.40 | 109.40 | 3.21% | 3,136,317 |
| Mar 19, 2026 | 107.00 | 109.20 | 105.40 | 106.00 | 106.00 | -1.30% | 113,765 |
| Mar 18, 2026 | 111.00 | 111.00 | 106.40 | 107.40 | 107.40 | -2.01% | 93,824 |
| Mar 17, 2026 | 109.00 | 110.20 | 106.80 | 109.60 | 109.60 | 2.24% | 89,281 |
| Mar 16, 2026 | 103.80 | 108.00 | 103.20 | 107.20 | 107.20 | 5.93% | 120,238 |
| Mar 13, 2026 | 101.80 | 105.20 | 100.40 | 101.20 | 101.20 | -1.56% | 104,874 |
| Mar 12, 2026 | 110.00 | 113.60 | 97.80 | 102.80 | 102.80 | 6.75% | 404,288 |
| Mar 11, 2026 | 98.70 | 99.20 | 96.20 | 96.30 | 96.30 | -3.02% | 80,549 |
| Mar 10, 2026 | 96.10 | 101.20 | 96.10 | 99.30 | 99.30 | 4.64% | 150,238 |
| Mar 9, 2026 | 91.40 | 95.30 | 90.90 | 94.90 | 94.90 | 0.96% | 118,595 |
| Mar 6, 2026 | 97.90 | 98.00 | 94.00 | 94.00 | 94.00 | -5.15% | 116,230 |
| Mar 5, 2026 | 101.60 | 102.00 | 98.60 | 99.10 | 99.10 | -0.40% | 73,325 |
| Mar 4, 2026 | 95.00 | 99.60 | 94.20 | 99.50 | 99.50 | 4.30% | 83,403 |
| Mar 3, 2026 | 96.60 | 97.80 | 91.70 | 95.40 | 95.40 | -4.22% | 154,322 |
| Mar 2, 2026 | 100.60 | 103.60 | 96.00 | 99.60 | 99.60 | -2.92% | 125,243 |
| Feb 27, 2026 | 102.40 | 104.80 | 101.20 | 102.60 | 102.60 | -0.19% | 77,581 |
| Feb 26, 2026 | 104.40 | 105.40 | 101.40 | 102.80 | 102.80 | -3.02% | 113,216 |
| Feb 25, 2026 | 108.00 | 108.80 | 104.40 | 106.00 | 106.00 | -3.11% | 126,975 |
| Feb 24, 2026 | 111.60 | 113.60 | 108.60 | 109.40 | 109.40 | -0.73% | 116,702 |
| Feb 23, 2026 | 111.20 | 113.20 | 108.20 | 110.20 | 110.20 | -1.96% | 130,214 |
| Feb 20, 2026 | 112.60 | 113.60 | 110.40 | 112.40 | 112.40 | 2.18% | 113,632 |
| Feb 19, 2026 | 111.20 | 112.60 | 108.20 | 110.00 | 110.00 | -0.36% | 135,428 |
| Feb 18, 2026 | 108.60 | 110.40 | 107.20 | 110.40 | 110.40 | 2.22% | 125,514 |
| Feb 17, 2026 | 107.00 | 108.40 | 104.80 | 108.00 | 108.00 | 0.37% | 102,318 |
| Feb 16, 2026 | 107.80 | 107.80 | 105.60 | 107.60 | 107.60 | 1.32% | 38,589 |
| Feb 13, 2026 | 104.60 | 106.60 | 102.60 | 106.20 | 106.20 | 2.12% | 76,896 |
| Feb 12, 2026 | 102.40 | 106.40 | 101.80 | 104.00 | 104.00 | 5.91% | 133,111 |
| Feb 11, 2026 | 100.20 | 100.80 | 97.80 | 98.20 | 98.20 | -2.77% | 40,051 |
| Feb 10, 2026 | 98.00 | 102.60 | 97.10 | 101.00 | 101.00 | 2.96% | 109,649 |
| Feb 9, 2026 | 98.10 | 100.80 | 97.40 | 98.10 | 98.10 | 1.24% | 87,392 |
| Feb 6, 2026 | 93.50 | 96.90 | 92.10 | 96.90 | 96.90 | 1.47% | 107,915 |
| Feb 5, 2026 | 95.60 | 97.50 | 93.30 | 95.50 | 95.50 | 0.42% | 89,218 |
| Feb 4, 2026 | 97.70 | 98.90 | 95.10 | 95.10 | 95.10 | -1.45% | 78,141 |
| Feb 3, 2026 | 94.90 | 97.40 | 93.70 | 96.50 | 96.50 | 2.99% | 100,281 |
| Feb 2, 2026 | 92.90 | 94.20 | 90.10 | 93.70 | 93.70 | -1.16% | 134,236 |
| Jan 30, 2026 | 95.30 | 96.40 | 93.60 | 94.80 | 94.80 | -1.15% | 84,182 |
| Jan 29, 2026 | 96.10 | 97.00 | 93.30 | 95.90 | 95.90 | -0.72% | 214,173 |
| Jan 28, 2026 | 100.40 | 100.40 | 96.10 | 96.60 | 96.60 | -4.36% | 131,419 |
| Jan 27, 2026 | 102.60 | 104.60 | 99.50 | 101.00 | 101.00 | -0.59% | 131,833 |
| Jan 26, 2026 | 105.00 | 105.20 | 100.60 | 101.60 | 101.60 | -4.69% | 108,660 |
| Jan 23, 2026 | 105.40 | 107.20 | 103.20 | 106.60 | 106.60 | 2.50% | 82,782 |
| Jan 22, 2026 | 102.60 | 105.60 | 100.40 | 104.00 | 104.00 | 1.36% | 125,180 |
| Jan 21, 2026 | 102.00 | 105.00 | 101.20 | 102.60 | 102.60 | -1.16% | 185,808 |
| Jan 20, 2026 | 109.20 | 114.00 | 101.60 | 103.80 | 103.80 | 2.77% | 380,689 |
| Jan 19, 2026 | 101.00 | 102.40 | 98.60 | 101.00 | 101.00 | -1.17% | 73,180 |
| Jan 16, 2026 | 103.00 | 104.00 | 100.00 | 102.20 | 102.20 | -1.35% | 142,921 |
| Jan 15, 2026 | 110.00 | 116.40 | 101.20 | 103.60 | 103.60 | -4.07% | 346,515 |
| Jan 14, 2026 | 104.80 | 110.40 | 103.20 | 108.00 | 108.00 | 3.85% | 237,953 |
| Jan 13, 2026 | 105.80 | 107.60 | 101.80 | 104.00 | 104.00 | - | 216,864 |
| Jan 12, 2026 | 120.00 | 132.00 | 101.80 | 104.00 | 104.00 | 5.05% | 798,100 |
| Jan 9, 2026 | 99.00 | 102.60 | 96.00 | 99.00 | 99.00 | -0.20% | 154,565 |
| Jan 8, 2026 | 112.40 | 114.60 | 94.20 | 99.20 | 99.20 | -9.49% | 246,004 |
| Jan 7, 2026 | 103.00 | 111.20 | 101.40 | 109.60 | 109.60 | 6.00% | 155,722 |
| Jan 6, 2026 | 103.00 | 106.60 | 101.40 | 103.40 | 103.40 | -0.39% | 134,338 |
| Jan 5, 2026 | 115.40 | 116.80 | 103.60 | 103.80 | 103.80 | -9.74% | 154,146 |
| Jan 2, 2026 | 117.40 | 120.00 | 114.20 | 115.00 | 115.00 | -4.49% | 124,607 |
| Dec 31, 2025 | 118.80 | 120.40 | 118.00 | 120.40 | 120.40 | 3.79% | 26,407 |
| Dec 30, 2025 | 120.60 | 121.60 | 114.20 | 116.00 | 116.00 | -5.23% | 85,179 |
| Dec 29, 2025 | 123.40 | 128.40 | 120.00 | 122.40 | 122.40 | 0.33% | 197,523 |
| Dec 24, 2025 | 118.00 | 122.00 | 117.40 | 122.00 | 122.00 | 1.84% | 50,046 |
| Dec 23, 2025 | 117.00 | 121.80 | 116.40 | 119.80 | 119.80 | 3.81% | 198,081 |
| Dec 22, 2025 | 105.40 | 117.40 | 105.00 | 115.40 | 115.40 | 15.40% | 389,668 |
| Dec 19, 2025 | 97.90 | 105.20 | 97.90 | 100.00 | 100.00 | 2.46% | 356,019 |
| Dec 18, 2025 | 95.10 | 100.20 | 94.10 | 97.60 | 97.60 | 3.28% | 107,374 |
| Dec 17, 2025 | 95.10 | 97.40 | 93.90 | 94.50 | 94.50 | 0.43% | 121,209 |
| Dec 16, 2025 | 99.00 | 100.80 | 92.40 | 94.10 | 94.10 | -9.69% | 177,284 |
| Dec 15, 2025 | 107.00 | 109.80 | 99.10 | 104.20 | 104.20 | -3.70% | 145,347 |
| Dec 12, 2025 | 115.00 | 115.40 | 107.00 | 108.20 | 108.20 | -6.56% | 117,752 |
| Dec 11, 2025 | 112.60 | 117.60 | 106.60 | 115.80 | 115.80 | 0.70% | 144,303 |
| Dec 10, 2025 | 109.80 | 126.60 | 108.40 | 115.00 | 115.00 | 9.52% | 495,915 |
| Dec 9, 2025 | 100.00 | 105.60 | 98.60 | 105.00 | 105.00 | 5.11% | 116,204 |
| Dec 8, 2025 | 97.10 | 102.00 | 97.10 | 99.90 | 99.90 | 5.94% | 119,723 |
| Dec 5, 2025 | 94.60 | 95.90 | 93.00 | 94.30 | 94.30 | 1.07% | 73,039 |
| Dec 4, 2025 | 96.60 | 97.60 | 92.30 | 93.30 | 93.30 | -3.42% | 109,095 |
| Dec 3, 2025 | 99.30 | 99.80 | 94.90 | 96.60 | 96.60 | -4.92% | 120,329 |