Skip to main content
ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
109.56
-3.14 (-2.79%)
Mar 6, 2026, 12:55 PM EST - Market open

ABIVAX Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026110.75110.75108.83109.25--3.06%452,748
Mar 5, 2026116.35116.45111.25112.70112.70-3.49%592,930
Mar 4, 2026111.93117.49111.75116.77116.775.10%531,090
Mar 3, 2026109.72113.07105.78111.10111.10-1.78%1,222,787
Mar 2, 2026118.28118.50112.48113.11113.11-6.74%1,233,316
Feb 27, 2026119.80122.49119.50121.28121.281.52%554,453
Feb 26, 2026122.85122.85116.54119.47119.47-3.13%1,052,388
Feb 25, 2026125.70127.14122.16123.33123.33-3.87%885,304
Feb 24, 2026130.84130.89124.04128.29128.29-3.48%1,110,021
Feb 23, 2026128.29132.92127.32132.91132.911.96%718,796
Feb 20, 2026130.45133.42129.27130.35130.350.08%740,068
Feb 19, 2026129.10132.47126.90130.24130.242.57%1,049,877
Feb 18, 2026127.46130.48126.01126.98126.981.07%1,176,121
Feb 17, 2026126.51127.95123.94125.63125.630.51%928,502
Feb 13, 2026124.01126.25123.01124.99124.990.36%793,990
Feb 12, 2026124.58125.48122.37124.54124.541.44%999,307
Feb 11, 2026119.11123.37115.93122.77122.773.01%525,452
Feb 10, 2026119.76122.54118.69119.18119.18-0.50%554,150
Feb 9, 2026117.58119.91116.01119.78119.781.79%537,885
Feb 6, 2026111.68118.20110.47117.67117.676.29%672,789
Feb 5, 2026112.00115.18109.11110.71110.71-2.52%628,309
Feb 4, 2026113.99116.72111.69113.57113.570.22%782,186
Feb 3, 2026111.68114.96110.40113.32113.321.67%733,966
Feb 2, 2026107.49112.21107.42111.46111.460.28%751,111
Jan 30, 2026113.34114.65110.98111.15111.15-2.10%633,082
Jan 29, 2026114.58114.99111.34113.54113.54-0.39%1,049,188
Jan 28, 2026118.73119.16112.88113.98113.98-4.13%1,031,120
Jan 27, 2026121.55125.00118.13118.89118.89-1.65%1,071,116
Jan 26, 2026121.74123.89119.33120.88120.88-1.02%637,307
Jan 23, 2026122.32125.86122.00122.12122.12-1.22%747,575
Jan 22, 2026118.03123.74117.33123.63123.633.02%1,073,501
Jan 21, 2026119.99121.45117.01120.01120.010.98%798,465
Jan 20, 2026119.88122.50113.64118.84118.841.49%1,989,923
Jan 16, 2026117.23119.52116.03117.10117.100.26%779,682
Jan 15, 2026130.13130.13113.40116.80116.80-6.57%3,231,145
Jan 14, 2026120.27127.25120.00125.01125.014.49%1,465,097
Jan 13, 2026119.15124.20118.25119.64119.641.39%1,792,562
Jan 12, 2026121.75129.64117.65118.00118.003.15%6,147,058
Jan 9, 2026118.62119.17113.00114.40114.40-0.94%1,709,559
Jan 8, 2026125.10125.10108.95115.49115.49-8.69%3,850,189
Jan 7, 2026124.86129.56123.00126.48126.486.20%2,119,396
Jan 6, 2026123.51124.58116.20119.10119.10-3.35%1,810,327
Jan 5, 2026133.05133.10121.02123.23123.23-7.88%1,858,669
Jan 2, 2026136.80138.69132.61133.77133.77-0.80%978,145
Dec 31, 2025138.00138.00129.89134.86134.86-2.52%2,756,859
Dec 30, 2025140.00140.47134.02138.34138.34-1.47%1,436,613
Dec 29, 2025147.00147.00139.87140.40140.40-1.34%982,861
Dec 26, 2025144.89144.89139.42142.31142.31-2.06%665,050
Dec 24, 2025140.67148.83140.67145.31145.315.03%1,010,150
Dec 23, 2025141.79142.49137.40138.35138.35-0.27%1,359,250
Dec 22, 2025136.99139.62130.14138.72138.7220.69%4,685,172
Dec 19, 2025117.74120.52114.90114.94114.941.17%2,336,596
Dec 18, 2025113.99117.72112.01113.61113.612.52%968,200
Dec 17, 2025112.24113.30109.99110.82110.82-0.14%1,326,645
Dec 16, 2025113.00115.61108.53110.98110.98-5.88%2,266,725
Dec 15, 2025125.57125.59116.60117.91117.91-6.08%1,746,647
Dec 12, 2025129.24131.02122.81125.55125.55-5.67%1,609,878
Dec 11, 2025125.36137.97124.98133.09133.094.36%2,698,633
Dec 10, 2025134.79138.49126.14127.53127.533.65%3,919,848
Dec 9, 2025116.98123.16115.71123.04123.046.94%2,708,196
Dec 8, 2025116.88118.88113.79115.05115.050.47%922,498
Dec 5, 2025109.75115.12109.10114.51114.513.50%1,297,146
Dec 4, 2025112.50112.57107.06110.64110.64-0.26%2,569,726
Dec 3, 2025112.95115.45109.00110.93110.93-3.40%2,414,401
Dec 2, 2025120.98121.47114.34114.83114.83-4.24%976,603
Dec 1, 2025125.25125.51118.27119.92119.92-3.93%905,775
Nov 28, 2025126.97126.97123.85124.83124.83-0.68%369,233
Nov 26, 2025128.87130.25124.73125.68125.68-1.99%919,767
Nov 25, 2025125.00128.50122.99128.23128.232.00%917,889
Nov 24, 2025121.77127.00119.45125.71125.715.53%1,792,580
Nov 21, 2025120.01122.75114.06119.12119.12-3.08%1,700,718
Nov 20, 2025116.74126.99116.35122.90122.908.81%4,466,432
Nov 19, 2025113.83115.39111.33112.95112.95-0.77%797,509
Nov 18, 2025112.42115.43110.25113.83113.830.18%1,111,750
Nov 17, 2025111.96116.43110.56113.62113.622.93%1,517,111
Nov 14, 2025103.00112.50103.00110.39110.399.41%2,422,963
Nov 13, 2025103.17105.53100.50100.90100.90-2.45%713,827
Nov 12, 2025109.05109.05102.03103.43103.43-5.16%904,941
Nov 11, 2025104.03109.09103.00109.06109.062.77%776,407
Nov 10, 2025106.17109.71104.81106.12106.120.81%818,259
Nov 7, 2025102.49106.58101.37105.27105.271.32%925,992
Nov 6, 2025102.40105.30100.57103.90103.904.31%878,135
Nov 5, 202596.12100.3896.1099.6199.610.98%713,486
Nov 4, 202598.80104.9998.5498.6498.64-0.21%1,247,708
Nov 3, 2025101.40101.8996.5298.8598.85-3.49%1,957,339
Oct 31, 2025106.09108.00102.41102.42102.42-1.79%897,684
Oct 30, 2025101.25106.7399.56104.29104.295.41%1,749,237
Oct 29, 202596.5198.9493.9598.9498.944.98%1,492,061
Oct 28, 202595.9297.1093.3694.2594.25-0.63%1,355,909
Oct 27, 202591.4994.9490.8594.8494.844.50%1,242,848
Oct 24, 202591.9193.2090.7590.7690.760.32%795,729
Oct 23, 202590.8192.2090.0090.4790.47-0.26%523,454
Oct 22, 202591.0791.2887.6090.7190.71-1.05%786,019
Oct 21, 202592.4692.6491.0391.6791.670.20%458,379
Oct 20, 202592.6094.2690.0791.4991.49-1.34%746,801
Oct 17, 202592.0193.2090.8192.7392.73-0.19%598,050
Oct 16, 202597.2198.0492.0792.9192.91-2.82%1,778,221
Oct 15, 202597.8998.6494.4295.6195.61-2.26%789,360
Oct 14, 202595.9998.3994.3297.8297.822.29%1,007,718
Oct 13, 202597.0097.1893.4395.6395.631.98%998,298