Skip to main content
ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
97.50
+5.13 (5.55%)
At close: Jun 26, 2026, 4:00 PM EDT
97.00
-0.50 (-0.51%)
After-hours: Jun 26, 2026, 7:57 PM EDT

ABIVAX Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202693.0299.2393.0297.5097.505.55%1,663,684
Jun 25, 202690.1493.2087.0192.3792.37-0.15%1,764,080
Jun 24, 202697.9498.4674.7992.5192.51-6.01%6,686,244
Jun 23, 2026101.71102.2497.2098.4398.43-3.18%1,559,493
Jun 22, 202699.10103.8397.50101.66101.662.53%2,195,705
Jun 18, 2026100.55101.4997.8399.1599.15-1.00%1,697,460
Jun 17, 202697.62103.7196.00100.15100.152.72%1,730,979
Jun 16, 202699.00101.1696.0697.5097.50-0.77%1,943,805
Jun 15, 202699.60103.9395.7098.2698.261.77%2,001,628
Jun 12, 202699.41100.9096.2196.5596.55-4.28%1,014,898
Jun 11, 202696.76101.4895.87100.87100.872.90%1,102,690
Jun 10, 2026101.89101.9096.7798.0398.03-4.57%1,343,046
Jun 9, 2026101.40103.0496.84102.72102.721.17%1,176,563
Jun 8, 2026101.80105.4396.00101.53101.53-1,791,682
Jun 5, 2026105.18108.1898.23101.53101.53-3.24%2,621,130
Jun 4, 202693.30105.6592.65104.93104.9316.39%4,983,472
Jun 3, 202681.2692.1480.7790.1590.1524.34%7,142,316
Jun 2, 202677.5383.3469.8172.5072.50-44.10%15,995,736
Jun 1, 2026133.15133.27128.37129.69129.69-2.22%1,307,094
May 29, 2026130.61133.50127.89132.63132.632.42%1,881,174
May 28, 2026133.64135.08129.11129.50129.50-0.18%1,165,025
May 27, 2026128.10131.28126.00129.73129.732.63%1,051,703
May 26, 2026126.63128.47120.80126.41126.413.62%1,243,238
May 22, 2026125.00125.64120.05121.99121.99-1.64%1,158,467
May 21, 2026118.49126.41117.00124.03124.033.44%1,646,013
May 20, 2026115.36121.00114.07119.90119.905.43%1,241,750
May 19, 2026111.50115.26109.93113.73113.730.16%1,102,821
May 18, 2026114.43115.33110.82113.55113.55-0.86%798,035
May 15, 2026118.85119.05114.45114.53114.53-5.35%943,932
May 14, 2026121.45122.34118.68121.00121.00-0.75%692,233
May 13, 2026121.00123.53118.82121.91121.910.43%732,312
May 12, 2026123.11123.75120.50121.39121.39-0.61%734,498
May 11, 2026122.11124.40119.18122.13122.13-0.50%678,111
May 8, 2026124.84126.74121.21122.74122.74-1.53%917,598
May 7, 2026126.56128.89124.04124.65124.65-1.49%1,181,518
May 6, 2026125.64129.18123.45126.54126.542.23%1,240,195
May 5, 2026124.25125.36119.70123.78123.785.68%1,267,922
May 4, 2026118.31119.04114.85117.13117.13-0.41%654,700
May 1, 2026117.42119.06115.63117.61117.610.20%443,409
Apr 30, 2026108.49117.72108.12117.38117.3810.49%1,200,840
Apr 29, 2026109.87110.27106.00106.24106.24-3.30%890,450
Apr 28, 2026111.79114.41109.77109.87109.87-1.81%600,314
Apr 27, 2026112.48113.68111.01111.90111.90-2.32%789,933
Apr 24, 2026113.00115.57110.60114.56114.561.38%889,618
Apr 23, 2026115.26116.51112.77113.00113.00-2.58%570,625
Apr 22, 2026113.40116.00111.83115.99115.994.09%657,362
Apr 21, 2026115.01116.99111.28111.43111.43-3.09%756,113
Apr 20, 2026120.21120.75114.90114.98114.98-4.31%867,652
Apr 17, 2026125.11125.72119.79120.16120.16-1.89%1,179,004
Apr 16, 2026121.69123.19119.51122.47122.470.81%748,645
Apr 15, 2026126.50126.80119.50121.48121.48-3.43%985,885
Apr 14, 2026122.17127.44121.03125.80125.803.70%1,050,589
Apr 13, 2026122.00126.00120.19121.31121.31-3.83%1,511,139
Apr 10, 2026126.00128.42122.55126.14126.140.36%998,599
Apr 9, 2026119.96126.00119.84125.69125.695.66%1,059,005
Apr 8, 2026120.30120.75117.00118.96118.962.13%438,838
Apr 7, 2026119.06119.06113.75116.48116.48-2.50%393,100
Apr 6, 2026117.89120.00117.00119.47119.470.93%298,351
Apr 2, 2026112.00119.79112.00118.37118.372.96%963,117
Apr 1, 2026113.21118.80113.21114.97114.973.25%1,091,583
Mar 31, 2026102.39112.91102.39111.35111.359.70%1,547,449
Mar 30, 2026103.50104.80100.15101.50101.50-0.95%762,481
Mar 27, 2026108.24108.43102.00102.47102.47-6.40%1,757,499
Mar 26, 2026109.22111.00108.23109.48109.48-1.10%848,699
Mar 25, 2026112.00113.75110.13110.70110.700.48%783,003
Mar 24, 2026116.16116.92109.08110.17110.17-4.55%2,334,196
Mar 23, 2026120.63123.00115.01115.42115.42-4.09%1,288,417
Mar 20, 2026123.99126.86120.01120.34120.34-2.18%1,379,997
Mar 19, 2026122.50124.99120.47123.03123.03-0.78%735,200
Mar 18, 2026126.01126.01122.26123.99123.99-2.08%1,175,335
Mar 17, 2026123.51127.00123.32126.62126.623.15%694,014
Mar 16, 2026119.99123.72118.55122.75122.756.28%1,595,896
Mar 13, 2026117.38121.29114.67115.50115.50-1.27%701,954
Mar 12, 2026120.24122.23111.00116.98116.984.16%2,295,908
Mar 11, 2026114.01114.39110.80112.31112.31-2.58%699,065
Mar 10, 2026112.01116.44112.01115.28115.285.17%543,771
Mar 9, 2026108.19110.22107.75109.61109.610.26%648,868
Mar 6, 2026110.75111.34108.83109.33109.33-2.99%823,197
Mar 5, 2026116.35116.45111.25112.70112.70-3.49%593,103
Mar 4, 2026111.93117.49111.75116.77116.775.10%533,100
Mar 3, 2026109.72113.07105.78111.10111.10-1.78%1,410,231
Mar 2, 2026118.28118.50112.48113.11113.11-6.74%1,234,242
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