ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
114.51
+3.87 (3.50%)
At close: Dec 5, 2025, 4:00 PM EST
117.80
+3.29 (2.87%)
After-hours: Dec 5, 2025, 7:56 PM EST
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.75 | 115.12 | 109.10 | 114.51 | 114.51 | 3.50% | 1,285,228 |
| Dec 4, 2025 | 112.50 | 112.57 | 107.06 | 110.64 | 110.64 | -0.26% | 2,569,456 |
| Dec 3, 2025 | 112.95 | 115.45 | 109.00 | 110.93 | 110.93 | -3.40% | 2,412,115 |
| Dec 2, 2025 | 120.98 | 121.47 | 114.34 | 114.83 | 114.83 | -4.24% | 976,132 |
| Dec 1, 2025 | 125.25 | 125.51 | 118.27 | 119.92 | 119.92 | -3.93% | 904,471 |
| Nov 28, 2025 | 126.97 | 126.97 | 123.85 | 124.83 | 124.83 | -0.68% | 368,818 |
| Nov 26, 2025 | 128.87 | 130.25 | 124.73 | 125.68 | 125.68 | -1.99% | 919,646 |
| Nov 25, 2025 | 125.00 | 128.50 | 122.99 | 128.23 | 128.23 | 2.00% | 917,278 |
| Nov 24, 2025 | 121.77 | 127.00 | 119.45 | 125.71 | 125.71 | 5.53% | 1,792,032 |
| Nov 21, 2025 | 120.01 | 122.75 | 114.06 | 119.12 | 119.12 | -3.08% | 1,691,311 |
| Nov 20, 2025 | 116.74 | 126.99 | 116.35 | 122.90 | 122.90 | 8.81% | 4,466,017 |
| Nov 19, 2025 | 113.83 | 115.39 | 111.33 | 112.95 | 112.95 | -0.77% | 797,509 |
| Nov 18, 2025 | 112.42 | 115.43 | 110.25 | 113.83 | 113.83 | 0.18% | 1,111,750 |
| Nov 17, 2025 | 111.96 | 116.43 | 110.56 | 113.62 | 113.62 | 2.93% | 1,517,111 |
| Nov 14, 2025 | 103.00 | 112.50 | 103.00 | 110.39 | 110.39 | 9.41% | 2,422,963 |
| Nov 13, 2025 | 103.17 | 105.53 | 100.50 | 100.90 | 100.90 | -2.45% | 713,827 |
| Nov 12, 2025 | 109.05 | 109.05 | 102.03 | 103.43 | 103.43 | -5.16% | 904,941 |
| Nov 11, 2025 | 104.03 | 109.09 | 103.00 | 109.06 | 109.06 | 2.77% | 776,407 |
| Nov 10, 2025 | 106.17 | 109.71 | 104.81 | 106.12 | 106.12 | 0.81% | 818,259 |
| Nov 7, 2025 | 102.49 | 106.58 | 101.37 | 105.27 | 105.27 | 1.32% | 925,992 |
| Nov 6, 2025 | 102.40 | 105.30 | 100.57 | 103.90 | 103.90 | 4.31% | 878,135 |
| Nov 5, 2025 | 96.12 | 100.38 | 96.10 | 99.61 | 99.61 | 0.98% | 713,486 |
| Nov 4, 2025 | 98.80 | 104.99 | 98.54 | 98.64 | 98.64 | -0.21% | 1,247,708 |
| Nov 3, 2025 | 101.40 | 101.89 | 96.52 | 98.85 | 98.85 | -3.49% | 1,957,339 |
| Oct 31, 2025 | 106.09 | 108.00 | 102.41 | 102.42 | 102.42 | -1.79% | 897,684 |
| Oct 30, 2025 | 101.25 | 106.73 | 99.56 | 104.29 | 104.29 | 5.41% | 1,749,237 |
| Oct 29, 2025 | 96.51 | 98.94 | 93.95 | 98.94 | 98.94 | 4.98% | 1,492,061 |
| Oct 28, 2025 | 95.92 | 97.10 | 93.36 | 94.25 | 94.25 | -0.63% | 1,355,909 |
| Oct 27, 2025 | 91.49 | 94.94 | 90.85 | 94.84 | 94.84 | 4.50% | 1,242,848 |
| Oct 24, 2025 | 91.91 | 93.20 | 90.75 | 90.76 | 90.76 | 0.32% | 795,729 |
| Oct 23, 2025 | 90.81 | 92.20 | 90.00 | 90.47 | 90.47 | -0.26% | 523,454 |
| Oct 22, 2025 | 91.07 | 91.28 | 87.60 | 90.71 | 90.71 | -1.05% | 786,019 |
| Oct 21, 2025 | 92.46 | 92.64 | 91.03 | 91.67 | 91.67 | 0.20% | 458,379 |
| Oct 20, 2025 | 92.60 | 94.26 | 90.07 | 91.49 | 91.49 | -1.34% | 746,801 |
| Oct 17, 2025 | 92.01 | 93.20 | 90.81 | 92.73 | 92.73 | -0.19% | 598,050 |
| Oct 16, 2025 | 97.21 | 98.04 | 92.07 | 92.91 | 92.91 | -2.82% | 1,778,221 |
| Oct 15, 2025 | 97.89 | 98.64 | 94.42 | 95.61 | 95.61 | -2.26% | 789,360 |
| Oct 14, 2025 | 95.99 | 98.39 | 94.32 | 97.82 | 97.82 | 2.29% | 1,007,718 |
| Oct 13, 2025 | 97.00 | 97.18 | 93.43 | 95.63 | 95.63 | 1.98% | 998,298 |
| Oct 10, 2025 | 93.71 | 97.83 | 90.14 | 93.77 | 93.77 | 3.49% | 1,963,937 |
| Oct 9, 2025 | 87.11 | 93.77 | 87.11 | 90.61 | 90.61 | 4.74% | 1,355,163 |
| Oct 8, 2025 | 87.01 | 88.99 | 85.86 | 86.51 | 86.51 | -0.57% | 652,428 |
| Oct 7, 2025 | 87.32 | 87.59 | 85.00 | 87.01 | 87.01 | 0.39% | 729,183 |
| Oct 6, 2025 | 89.00 | 90.70 | 86.57 | 86.67 | 86.67 | 3.28% | 2,943,578 |
| Oct 3, 2025 | 82.68 | 84.76 | 82.50 | 83.92 | 83.92 | 1.27% | 741,780 |
| Oct 2, 2025 | 82.49 | 83.53 | 81.90 | 82.87 | 82.87 | 0.57% | 504,767 |
| Oct 1, 2025 | 83.60 | 85.00 | 82.15 | 82.40 | 82.40 | -2.94% | 866,893 |
| Sep 30, 2025 | 83.99 | 85.72 | 82.56 | 84.90 | 84.90 | 1.88% | 1,392,621 |
| Sep 29, 2025 | 83.50 | 84.59 | 82.70 | 83.33 | 83.33 | 0.59% | 744,869 |
| Sep 26, 2025 | 81.79 | 83.95 | 81.57 | 82.84 | 82.84 | 1.02% | 767,765 |
| Sep 25, 2025 | 83.00 | 84.50 | 81.02 | 82.00 | 82.00 | -0.67% | 636,564 |
| Sep 24, 2025 | 83.75 | 84.99 | 81.71 | 82.55 | 82.55 | 0.65% | 1,033,488 |
| Sep 23, 2025 | 82.99 | 84.25 | 81.67 | 82.02 | 82.02 | -0.23% | 1,232,122 |
| Sep 22, 2025 | 81.75 | 82.69 | 80.88 | 82.21 | 82.21 | -0.11% | 1,172,421 |
| Sep 19, 2025 | 83.52 | 83.99 | 81.28 | 82.30 | 82.30 | -1.21% | 592,492 |
| Sep 18, 2025 | 80.80 | 84.40 | 80.11 | 83.31 | 83.31 | 2.85% | 805,264 |
| Sep 17, 2025 | 82.64 | 84.19 | 80.53 | 81.00 | 81.00 | -1.56% | 775,236 |
| Sep 16, 2025 | 85.46 | 85.46 | 81.82 | 82.28 | 82.28 | -4.18% | 778,116 |
| Sep 15, 2025 | 82.19 | 86.72 | 81.85 | 85.87 | 85.87 | 2.21% | 858,883 |
| Sep 12, 2025 | 83.00 | 84.82 | 82.27 | 84.01 | 84.01 | -2.27% | 1,042,202 |
| Sep 11, 2025 | 86.88 | 86.88 | 82.50 | 85.96 | 85.96 | -1.91% | 1,303,996 |
| Sep 10, 2025 | 90.00 | 90.00 | 86.15 | 87.63 | 87.63 | -1.82% | 715,322 |
| Sep 9, 2025 | 89.40 | 91.30 | 87.53 | 89.25 | 89.25 | -0.83% | 1,202,611 |
| Sep 8, 2025 | 89.42 | 90.50 | 86.49 | 90.00 | 90.00 | 2.24% | 1,437,297 |
| Sep 5, 2025 | 85.01 | 92.91 | 82.72 | 88.03 | 88.03 | 2.90% | 3,204,184 |
| Sep 4, 2025 | 83.24 | 86.22 | 83.05 | 85.55 | 85.55 | 2.27% | 855,215 |
| Sep 3, 2025 | 82.38 | 83.87 | 81.73 | 83.65 | 83.65 | 2.02% | 637,850 |
| Sep 2, 2025 | 80.01 | 82.51 | 80.01 | 81.99 | 81.99 | 1.18% | 592,455 |
| Aug 29, 2025 | 82.00 | 82.13 | 79.95 | 81.03 | 81.03 | -0.75% | 578,725 |
| Aug 28, 2025 | 78.71 | 81.95 | 78.00 | 81.64 | 81.64 | 2.78% | 951,213 |
| Aug 27, 2025 | 80.41 | 81.36 | 79.37 | 79.43 | 79.43 | -0.34% | 1,251,571 |
| Aug 26, 2025 | 76.02 | 80.00 | 75.83 | 79.70 | 79.70 | 2.89% | 1,721,711 |
| Aug 25, 2025 | 77.08 | 77.86 | 75.99 | 77.46 | 77.46 | 0.23% | 696,203 |
| Aug 22, 2025 | 75.10 | 78.49 | 75.05 | 77.28 | 77.28 | 3.83% | 1,378,634 |
| Aug 21, 2025 | 72.20 | 74.79 | 71.50 | 74.43 | 74.43 | 3.53% | 1,554,229 |
| Aug 20, 2025 | 67.73 | 72.01 | 67.15 | 71.89 | 71.89 | 4.25% | 1,999,450 |
| Aug 19, 2025 | 69.07 | 69.56 | 68.40 | 68.96 | 68.96 | -1.50% | 1,395,526 |
| Aug 18, 2025 | 70.12 | 71.17 | 69.71 | 70.01 | 70.01 | -0.61% | 533,536 |
| Aug 15, 2025 | 69.80 | 71.45 | 69.06 | 70.44 | 70.44 | 1.27% | 551,843 |
| Aug 14, 2025 | 69.15 | 70.48 | 68.26 | 69.56 | 69.56 | -0.47% | 853,479 |
| Aug 13, 2025 | 71.63 | 73.90 | 68.75 | 69.89 | 69.89 | -2.81% | 1,423,945 |
| Aug 12, 2025 | 69.16 | 72.26 | 69.10 | 71.91 | 71.91 | 4.22% | 959,886 |
| Aug 11, 2025 | 69.83 | 70.92 | 68.54 | 69.00 | 69.00 | -1.61% | 584,020 |
| Aug 8, 2025 | 71.27 | 72.98 | 68.50 | 70.13 | 70.13 | 0.16% | 668,356 |
| Aug 7, 2025 | 69.07 | 71.67 | 69.07 | 70.02 | 70.02 | 1.35% | 1,145,384 |
| Aug 6, 2025 | 70.32 | 72.69 | 67.09 | 69.09 | 69.09 | -2.57% | 1,636,021 |
| Aug 5, 2025 | 72.02 | 72.14 | 68.59 | 70.91 | 70.91 | -1.61% | 926,471 |
| Aug 4, 2025 | 70.78 | 72.55 | 69.64 | 72.07 | 72.07 | 0.17% | 526,836 |
| Aug 1, 2025 | 69.69 | 72.95 | 69.37 | 71.95 | 71.95 | 0.24% | 1,252,913 |
| Jul 31, 2025 | 69.77 | 75.51 | 69.67 | 71.77 | 71.77 | 1.32% | 1,465,347 |
| Jul 30, 2025 | 70.96 | 71.84 | 69.58 | 70.84 | 70.84 | 1.48% | 1,379,484 |
| Jul 29, 2025 | 67.00 | 70.92 | 66.11 | 69.80 | 69.80 | 4.85% | 2,339,347 |
| Jul 28, 2025 | 65.69 | 68.12 | 65.67 | 66.57 | 66.57 | 0.12% | 1,722,275 |
| Jul 25, 2025 | 67.98 | 70.25 | 65.87 | 66.49 | 66.49 | -4.69% | 3,540,490 |
| Jul 24, 2025 | 68.98 | 72.90 | 67.33 | 69.76 | 69.76 | 1.69% | 8,339,835 |
| Jul 23, 2025 | 63.10 | 71.35 | 62.50 | 68.60 | 68.60 | 586.00% | 27,831,874 |
| Jul 22, 2025 | 10.69 | 10.73 | 9.96 | 10.00 | 10.00 | -1.38% | 5,448,894 |
| Jul 21, 2025 | 10.14 | 10.64 | 10.05 | 10.14 | 10.14 | 1.91% | 1,486,115 |
| Jul 18, 2025 | 10.32 | 10.32 | 9.86 | 9.95 | 9.95 | -3.77% | 620,004 |
| Jul 17, 2025 | 9.93 | 10.46 | 9.79 | 10.34 | 10.34 | 4.66% | 798,897 |