ABIVAX Société Anonyme (FRA:2X1)
Germany
· Delayed Price · Currency is EUR 97.00
+3.00 (3.19%)
At close: Dec 5, 2025
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.40 | 97.00 | 93.20 | 97.00 | 97.00 | 3.19% | 165 |
| Dec 4, 2025 | 95.00 | 97.70 | 93.00 | 94.00 | 94.00 | -4.76% | 118 |
| Dec 3, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -3.61% | - |
| Dec 2, 2025 | 102.80 | 105.00 | 102.40 | 102.40 | 102.40 | -5.88% | 70 |
| Dec 1, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -1.63% | 30 |
| Nov 28, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.18% | 5 |
| Nov 27, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.73% | - |
| Nov 26, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.72% | - |
| Nov 25, 2025 | 108.20 | 110.40 | 108.20 | 110.40 | 110.40 | 5.34% | 50 |
| Nov 24, 2025 | 105.00 | 105.00 | 104.80 | 104.80 | 104.80 | -0.76% | 105 |
| Nov 21, 2025 | 105.40 | 105.60 | 105.40 | 105.60 | 105.60 | 1.73% | 50 |
| Nov 20, 2025 | 98.60 | 103.80 | 98.60 | 103.80 | 103.80 | 5.38% | 97 |
| Nov 19, 2025 | 98.50 | 98.50 | 96.30 | 98.50 | 98.50 | 2.93% | 86 |
| Nov 18, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.21% | - |
| Nov 17, 2025 | 94.60 | 95.50 | 94.60 | 95.50 | 95.50 | 1.38% | 50 |
| Nov 14, 2025 | 88.20 | 94.20 | 87.80 | 94.20 | 94.20 | 3.06% | 127 |
| Nov 13, 2025 | 92.20 | 92.40 | 91.20 | 91.40 | 91.40 | 0.44% | 181 |
| Nov 12, 2025 | 93.50 | 93.50 | 91.00 | 91.00 | 91.00 | 0.55% | 30 |
| Nov 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.33% | - |
| Nov 10, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 0.45% | - |
| Nov 7, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 4.06% | - |
| Nov 6, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| Nov 5, 2025 | 84.70 | 86.50 | 82.60 | 86.30 | 86.30 | 2.62% | 400 |
| Nov 4, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -5.82% | - |
| Nov 3, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -1.54% | - |
| Oct 31, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -0.22% | - |
| Oct 30, 2025 | 83.30 | 90.90 | 83.30 | 90.90 | 90.90 | 13.34% | 400 |
| Oct 29, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.99% | - |
| Oct 28, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Oct 27, 2025 | 77.80 | 81.00 | 77.80 | 80.00 | 80.00 | 3.36% | 150 |
| Oct 24, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1.31% | - |
| Oct 23, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.13% | - |
| Oct 22, 2025 | 79.20 | 79.20 | 76.50 | 76.50 | 76.50 | -3.65% | 64 |
| Oct 21, 2025 | 78.00 | 79.40 | 78.00 | 79.40 | 79.40 | 0.38% | 64 |
| Oct 20, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1.02% | - |
| Oct 17, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -4.40% | - |
| Oct 16, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -1.33% | - |
| Oct 15, 2025 | 84.10 | 84.10 | 83.00 | 83.00 | 83.00 | 1.97% | 62 |
| Oct 14, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.49% | - |
| Oct 13, 2025 | 80.20 | 81.80 | 80.20 | 81.80 | 81.80 | 4.87% | 50 |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.26% | - |
| Oct 9, 2025 | 74.60 | 78.20 | 74.60 | 78.20 | 78.20 | 4.69% | 16 |
| Oct 8, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.13% | - |
| Oct 7, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 2.75% | - |
| Oct 6, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 4.15% | 300 |
| Oct 3, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.14% | - |
| Oct 2, 2025 | 70.50 | 70.50 | 69.80 | 69.80 | 69.80 | -3.06% | 75 |
| Oct 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.05% | - |
| Sep 30, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.56% | - |
| Sep 29, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.13% | - |
| Sep 26, 2025 | 70.30 | 71.10 | 68.90 | 71.10 | 71.10 | 1.86% | 80 |
| Sep 25, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.57% | - |
| Sep 24, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.57% | 50 |
| Sep 23, 2025 | 68.80 | 69.80 | 68.80 | 69.80 | 69.80 | 0.43% | 50 |
| Sep 22, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.86% | - |
| Sep 19, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 2.49% | - |
| Sep 18, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.87% | - |
| Sep 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -5.35% | - |
| Sep 16, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 4.74% | - |
| Sep 15, 2025 | 71.70 | 71.70 | 69.60 | 69.60 | 69.60 | -1.00% | - |
| Sep 12, 2025 | 72.80 | 72.80 | 70.30 | 70.30 | 70.30 | -4.61% | 50 |
| Sep 11, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.55% | - |
| Sep 10, 2025 | 76.00 | 77.60 | 73.30 | 73.30 | 73.30 | -2.40% | 160 |
| Sep 9, 2025 | 76.30 | 76.40 | 73.60 | 75.10 | 75.10 | -2.09% | 240 |
| Sep 8, 2025 | 76.00 | 76.70 | 76.00 | 76.70 | 76.70 | 6.23% | 65 |
| Sep 5, 2025 | 72.60 | 72.60 | 72.20 | 72.20 | 72.20 | -0.55% | 150 |
| Sep 4, 2025 | 71.40 | 72.60 | 71.40 | 72.60 | 72.60 | 1.40% | 100 |
| Sep 3, 2025 | 69.90 | 71.60 | 69.90 | 71.60 | 71.60 | 3.17% | 3 |
| Sep 2, 2025 | 66.90 | 69.40 | 66.90 | 69.40 | 69.40 | 1.46% | 100 |
| Sep 1, 2025 | 69.30 | 69.30 | 68.40 | 68.40 | 68.40 | -2.01% | 75 |
| Aug 29, 2025 | 69.30 | 69.80 | 69.30 | 69.80 | 69.80 | 4.65% | 150 |
| Aug 28, 2025 | 66.90 | 66.90 | 66.70 | 66.70 | 66.70 | -4.17% | 74 |
| Aug 27, 2025 | 68.60 | 70.30 | 68.60 | 69.60 | 69.60 | 4.50% | 1,245 |
| Aug 26, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.60% | - |
| Aug 25, 2025 | 66.50 | 67.00 | 65.40 | 67.00 | 67.00 | 1.82% | 1,269 |
| Aug 22, 2025 | 63.90 | 65.80 | 63.90 | 65.80 | 65.80 | 8.76% | 55 |
| Aug 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.17% | - |
| Aug 20, 2025 | 58.70 | 59.80 | 58.70 | 59.80 | 59.80 | 1.87% | 50 |
| Aug 19, 2025 | 60.20 | 60.20 | 58.70 | 58.70 | 58.70 | -0.68% | 9 |
| Aug 18, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.67% | - |
| Aug 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.03% | - |
| Aug 13, 2025 | 61.10 | 62.00 | 61.10 | 62.00 | 62.00 | 2.14% | 76 |
| Aug 12, 2025 | 59.30 | 60.70 | 59.30 | 60.70 | 60.70 | 0.83% | 200 |
| Aug 11, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -2.90% | - |
| Aug 8, 2025 | 59.60 | 62.00 | 59.60 | 62.00 | 62.00 | 5.08% | 85 |
| Aug 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.07% | - |
| Aug 6, 2025 | 59.50 | 61.50 | 59.50 | 61.50 | 61.50 | 0.65% | 1,000 |
| Aug 5, 2025 | 61.60 | 62.00 | 59.50 | 61.10 | 61.10 | - | 134 |
| Aug 4, 2025 | 62.00 | 62.10 | 61.10 | 61.10 | 61.10 | -0.97% | 555 |
| Aug 1, 2025 | 63.10 | 63.10 | 61.70 | 61.70 | 61.70 | -1.91% | 200 |
| Jul 31, 2025 | 61.70 | 62.90 | 61.70 | 62.90 | 62.90 | 5.01% | 100 |
| Jul 30, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.17% | - |
| Jul 29, 2025 | 56.90 | 60.00 | 56.90 | 60.00 | 60.00 | 4.35% | 1,000 |
| Jul 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.41% | 30 |
| Jul 25, 2025 | 59.00 | 59.20 | 54.90 | 56.70 | 56.70 | -4.06% | 2,662 |
| Jul 24, 2025 | 60.00 | 60.00 | 59.10 | 59.10 | 59.10 | 7.65% | 170 |
| Jul 23, 2025 | 39.95 | 57.90 | 39.95 | 54.90 | 54.90 | 531.76% | 14,418 |
| Jul 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.80% | - |
| Jul 21, 2025 | 8.42 | 8.94 | 8.42 | 8.94 | 8.94 | 4.56% | 1,257 |