ABIVAX Société Anonyme (ETR:2X1)
Germany
· Delayed Price · Currency is EUR 95.40
-1.10 (-1.14%)
At close: Apr 28, 2026
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 97.35 | 97.35 | 95.40 | 96.50 | 96.50 | 0.42% | 557 |
| Apr 24, 2026 | 96.50 | 96.60 | 94.80 | 96.10 | 96.10 | -1.64% | 1,368 |
| Apr 23, 2026 | 98.60 | 99.35 | 97.10 | 97.70 | 97.70 | -1.11% | 939 |
| Apr 22, 2026 | 97.00 | 99.10 | 96.40 | 98.80 | 98.80 | 1.07% | 2,128 |
| Apr 21, 2026 | 98.25 | 99.20 | 97.10 | 97.75 | 97.75 | -2.54% | 2,049 |
| Apr 20, 2026 | 102.70 | 102.90 | 99.55 | 100.30 | 100.30 | -3.56% | 4,702 |
| Apr 17, 2026 | 105.90 | 106.00 | 103.50 | 104.00 | 104.00 | 0.97% | 3,417 |
| Apr 16, 2026 | 103.60 | 104.50 | 102.00 | 103.00 | 103.00 | -0.29% | 1,809 |
| Apr 15, 2026 | 108.50 | 108.70 | 103.10 | 103.30 | 103.30 | -1.81% | 4,428 |
| Apr 14, 2026 | 102.60 | 105.20 | 102.60 | 105.20 | 105.20 | 0.57% | 366 |
| Apr 13, 2026 | 104.80 | 106.50 | 101.80 | 104.60 | 104.60 | -3.06% | 2,608 |
| Apr 10, 2026 | 107.20 | 108.80 | 106.40 | 107.90 | 107.90 | 3.15% | 1,579 |
| Apr 9, 2026 | 103.80 | 106.60 | 102.90 | 104.60 | 104.60 | 3.98% | 1,125 |
| Apr 8, 2026 | 103.50 | 103.50 | 100.20 | 100.60 | 100.60 | 0.60% | 2,174 |
| Apr 7, 2026 | 101.80 | 103.10 | 99.60 | 100.00 | 100.00 | -1.57% | 859 |
| Apr 2, 2026 | 96.30 | 102.80 | 96.30 | 101.60 | 101.60 | -0.20% | 581 |
| Apr 1, 2026 | 96.90 | 101.80 | 95.60 | 101.80 | 101.80 | 8.07% | 1,093 |
| Mar 31, 2026 | 89.50 | 94.20 | 89.50 | 94.20 | 94.20 | 6.20% | 28 |
| Mar 30, 2026 | 90.00 | 90.00 | 88.70 | 88.70 | 88.70 | -0.34% | 622 |
| Mar 27, 2026 | 94.00 | 94.10 | 89.00 | 89.00 | 89.00 | -6.32% | 917 |
| Mar 26, 2026 | 94.50 | 95.20 | 94.50 | 95.00 | 95.00 | -1.04% | 1,405 |
| Mar 25, 2026 | 98.10 | 98.80 | 95.70 | 96.00 | 96.00 | -1.64% | 3,182 |
| Mar 24, 2026 | 99.70 | 100.40 | 97.50 | 97.60 | 97.60 | -3.94% | 3,644 |
| Mar 23, 2026 | 105.80 | 107.80 | 101.60 | 101.60 | 101.60 | -6.10% | 1,898 |
| Mar 20, 2026 | 107.00 | 108.20 | 107.00 | 108.20 | 108.20 | 1.69% | 256 |
| Mar 19, 2026 | 107.40 | 108.40 | 105.20 | 106.40 | 106.40 | -0.75% | 1,178 |
| Mar 18, 2026 | 110.40 | 110.40 | 106.20 | 107.20 | 107.20 | -1.83% | 1,070 |
| Mar 17, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 2.25% | 270 |
| Mar 16, 2026 | 104.80 | 107.60 | 104.40 | 106.80 | 106.80 | 5.33% | 1,495 |
| Mar 13, 2026 | 100.40 | 104.80 | 100.40 | 101.40 | 101.40 | -0.98% | 584 |
| Mar 12, 2026 | 109.20 | 112.60 | 96.80 | 102.40 | 102.40 | 6.22% | 8,505 |
| Mar 11, 2026 | 98.70 | 98.70 | 96.40 | 96.40 | 96.40 | -2.82% | 1,045 |
| Mar 10, 2026 | 98.30 | 101.00 | 96.90 | 99.20 | 99.20 | 5.20% | 2,752 |
| Mar 9, 2026 | 93.90 | 94.50 | 93.70 | 94.30 | 94.30 | 0.11% | 1,327 |
| Mar 6, 2026 | 97.60 | 97.60 | 94.20 | 94.20 | 94.20 | -4.66% | 557 |
| Mar 5, 2026 | 101.00 | 101.00 | 98.80 | 98.80 | 98.80 | -0.40% | 1,395 |
| Mar 4, 2026 | 96.70 | 99.20 | 96.40 | 99.20 | 99.20 | 4.09% | 646 |
| Mar 3, 2026 | 95.50 | 95.50 | 92.20 | 95.30 | 95.30 | -4.03% | 2,337 |
| Mar 2, 2026 | 102.80 | 102.80 | 96.80 | 99.30 | 99.30 | -3.22% | 308 |
| Feb 27, 2026 | 102.80 | 104.40 | 101.60 | 102.60 | 102.60 | -0.19% | 527 |
| Feb 26, 2026 | 101.80 | 102.80 | 101.80 | 102.80 | 102.80 | -2.84% | 1,750 |
| Feb 25, 2026 | 108.20 | 108.20 | 104.80 | 105.80 | 105.80 | -2.94% | 1,770 |
| Feb 24, 2026 | 112.40 | 112.40 | 109.00 | 109.00 | 109.00 | -0.91% | 2,424 |
| Feb 23, 2026 | 109.40 | 111.80 | 109.40 | 110.00 | 110.00 | -1.96% | 2,214 |
| Feb 20, 2026 | 112.80 | 113.00 | 111.40 | 112.20 | 112.20 | 1.81% | 2,027 |
| Feb 19, 2026 | 111.80 | 112.00 | 109.00 | 110.20 | 110.20 | -0.18% | 3,436 |
| Feb 18, 2026 | 108.60 | 110.40 | 108.00 | 110.40 | 110.40 | 3.37% | 1,295 |
| Feb 17, 2026 | 106.80 | 107.80 | 105.60 | 106.80 | 106.80 | -1.11% | 331 |
| Feb 16, 2026 | 105.80 | 108.00 | 105.80 | 108.00 | 108.00 | 1.89% | 2,041 |
| Feb 13, 2026 | 104.80 | 106.60 | 103.20 | 106.00 | 106.00 | 8.05% | 789 |
| Feb 11, 2026 | 100.20 | 100.60 | 98.10 | 98.10 | 98.10 | -2.87% | 728 |
| Feb 10, 2026 | 98.60 | 101.20 | 98.60 | 101.00 | 101.00 | 3.48% | 2,478 |
| Feb 9, 2026 | 98.20 | 100.00 | 97.60 | 97.60 | 97.60 | 0.41% | 661 |
| Feb 6, 2026 | 92.00 | 97.20 | 92.00 | 97.20 | 97.20 | 2.21% | 2,411 |
| Feb 5, 2026 | 93.60 | 96.90 | 93.40 | 95.10 | 95.10 | -0.42% | 938 |
| Feb 4, 2026 | 95.60 | 98.60 | 95.50 | 95.50 | 95.50 | -1.04% | 1,809 |
| Feb 3, 2026 | 95.10 | 97.10 | 93.70 | 96.50 | 96.50 | 3.21% | 412 |
| Feb 2, 2026 | 91.00 | 93.90 | 90.50 | 93.50 | 93.50 | -0.85% | 1,183 |
| Jan 30, 2026 | 94.60 | 95.20 | 93.90 | 94.30 | 94.30 | -1.36% | 344 |
| Jan 29, 2026 | 96.50 | 96.50 | 93.80 | 95.60 | 95.60 | -0.83% | 883 |
| Jan 28, 2026 | 99.50 | 100.00 | 96.30 | 96.40 | 96.40 | -4.17% | 5,724 |
| Jan 27, 2026 | 101.80 | 104.20 | 100.00 | 100.60 | 100.60 | -0.98% | 1,815 |
| Jan 26, 2026 | 104.40 | 105.00 | 100.80 | 101.60 | 101.60 | -4.51% | 2,355 |
| Jan 23, 2026 | 104.60 | 106.60 | 103.20 | 106.40 | 106.40 | 2.31% | 9,850 |
| Jan 22, 2026 | 102.40 | 104.80 | 101.20 | 104.00 | 104.00 | 2.56% | 1,240 |
| Jan 21, 2026 | 102.60 | 103.80 | 101.20 | 101.40 | 101.40 | -1.93% | 3,626 |
| Jan 20, 2026 | 105.00 | 109.40 | 102.60 | 103.40 | 103.40 | 1.17% | 3,200 |
| Jan 19, 2026 | 100.40 | 102.40 | 99.90 | 102.20 | 102.20 | -0.20% | 1,939 |
| Jan 16, 2026 | 102.00 | 103.00 | 100.80 | 102.40 | 102.40 | -1.54% | 1,954 |
| Jan 15, 2026 | 108.60 | 113.60 | 101.40 | 104.00 | 104.00 | -3.70% | 8,035 |
| Jan 14, 2026 | 107.40 | 109.40 | 104.40 | 108.00 | 108.00 | 5.26% | 7,648 |
| Jan 13, 2026 | 107.40 | 107.40 | 102.00 | 102.60 | 102.60 | -1.54% | 3,013 |
| Jan 12, 2026 | 124.00 | 132.20 | 101.20 | 104.20 | 104.20 | 6.22% | 59,023 |
| Jan 9, 2026 | 97.20 | 102.00 | 97.20 | 98.10 | 98.10 | -1.11% | 1,981 |
| Jan 8, 2026 | 113.00 | 113.80 | 94.60 | 99.20 | 99.20 | -10.14% | 4,783 |
| Jan 7, 2026 | 105.20 | 110.40 | 104.80 | 110.40 | 110.40 | 6.98% | 2,819 |
| Jan 6, 2026 | 105.00 | 105.60 | 102.00 | 103.20 | 103.20 | -0.39% | 305 |
| Jan 5, 2026 | 115.20 | 115.20 | 103.60 | 103.60 | 103.60 | -9.60% | 1,172 |
| Jan 2, 2026 | 119.20 | 119.20 | 114.40 | 114.60 | 114.60 | -4.98% | 2,324 |
| Dec 30, 2025 | 121.20 | 121.20 | 118.60 | 120.60 | 120.60 | -1.63% | 2,610 |
| Dec 29, 2025 | 128.00 | 128.40 | 121.00 | 122.60 | 122.60 | 2.51% | 3,210 |
| Dec 23, 2025 | 119.80 | 120.60 | 118.00 | 119.60 | 119.60 | 4.36% | 2,128 |
| Dec 22, 2025 | 111.80 | 116.00 | 108.80 | 114.60 | 114.60 | 13.69% | 5,083 |
| Dec 19, 2025 | 103.80 | 104.00 | 99.80 | 100.80 | 100.80 | 3.28% | 1,215 |
| Dec 18, 2025 | 95.30 | 98.30 | 95.10 | 97.60 | 97.60 | 3.06% | 1,006 |
| Dec 17, 2025 | 95.30 | 96.60 | 94.00 | 94.70 | 94.70 | 0.42% | 1,276 |
| Dec 16, 2025 | 100.00 | 100.00 | 94.20 | 94.30 | 94.30 | -9.15% | 4,144 |
| Dec 15, 2025 | 107.00 | 109.40 | 101.20 | 103.80 | 103.80 | -3.71% | 1,792 |
| Dec 12, 2025 | 114.60 | 115.00 | 107.60 | 107.80 | 107.80 | -6.59% | 575 |
| Dec 11, 2025 | 109.60 | 115.40 | 107.60 | 115.40 | 115.40 | 2.12% | 1,752 |
| Dec 10, 2025 | 119.20 | 125.40 | 113.00 | 113.00 | 113.00 | 7.82% | 5,058 |
| Dec 9, 2025 | 100.60 | 104.80 | 100.60 | 104.80 | 104.80 | 4.59% | 631 |
| Dec 8, 2025 | 97.80 | 100.20 | 97.80 | 100.20 | 100.20 | 5.81% | 578 |
| Dec 5, 2025 | 93.80 | 94.80 | 93.80 | 94.70 | 94.70 | 1.61% | 336 |
| Dec 4, 2025 | 96.50 | 97.20 | 92.90 | 93.20 | 93.20 | -3.72% | 1,633 |
| Dec 3, 2025 | 97.90 | 99.20 | 95.50 | 96.80 | 96.80 | -4.54% | 6,957 |
| Dec 2, 2025 | 104.20 | 106.00 | 101.40 | 101.40 | 101.40 | -4.70% | 200 |
| Dec 1, 2025 | 107.60 | 111.40 | 106.40 | 106.40 | 106.40 | -1.30% | 1,748 |
| Nov 28, 2025 | 110.40 | 110.40 | 107.80 | 107.80 | 107.80 | -2.88% | 526 |
| Nov 27, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.54% | 297 |