Skip to main content
ABIVAX Société Anonyme (ABVX)
NASDAQ: ABVX · Real-Time Price · USD
109.87
-2.03 (-1.81%)
At close: Apr 28, 2026, 4:00 PM EDT
110.66
+0.79 (0.72%)
After-hours: Apr 28, 2026, 7:18 PM EDT

ABIVAX Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026111.79114.41109.77109.87109.87-1.81%599,697
Apr 27, 2026112.48113.68111.01111.90111.90-2.32%770,707
Apr 24, 2026113.00115.57110.60114.56114.561.38%888,689
Apr 23, 2026115.26116.51112.77113.00113.00-2.58%569,358
Apr 22, 2026113.40116.00111.83115.99115.994.09%655,420
Apr 21, 2026115.01116.99111.28111.43111.43-3.09%719,957
Apr 20, 2026120.21120.75114.90114.98114.98-4.31%865,259
Apr 17, 2026125.11125.72119.79120.16120.16-1.89%1,178,541
Apr 16, 2026121.69123.19119.51122.47122.470.81%740,741
Apr 15, 2026126.50126.80119.50121.48121.48-3.43%984,711
Apr 14, 2026122.17127.44121.03125.80125.803.70%936,558
Apr 13, 2026122.00126.00120.19121.31121.31-3.83%1,510,524
Apr 10, 2026126.00128.42122.55126.14126.140.36%998,499
Apr 9, 2026119.96126.00119.84125.69125.695.66%1,058,285
Apr 8, 2026120.30120.75117.00118.96118.962.13%437,151
Apr 7, 2026119.06119.06113.75116.48116.48-2.50%389,063
Apr 6, 2026117.89120.00117.00119.47119.470.93%297,061
Apr 2, 2026112.00119.79112.00118.37118.372.96%954,725
Apr 1, 2026113.21118.80113.21114.97114.973.25%1,079,676
Mar 31, 2026102.39112.91102.39111.35111.359.70%1,301,162
Mar 30, 2026103.50104.80100.15101.50101.50-0.95%752,534
Mar 27, 2026108.24108.43102.00102.47102.47-6.40%1,754,930
Mar 26, 2026109.22111.00108.23109.48109.48-1.10%848,395
Mar 25, 2026112.00113.75110.13110.70110.700.48%781,817
Mar 24, 2026116.16116.92109.08110.17110.17-4.55%1,364,725
Mar 23, 2026120.63123.00115.01115.42115.42-4.09%1,280,924
Mar 20, 2026123.99126.86120.01120.34120.34-2.18%1,321,243
Mar 19, 2026122.50124.99120.47123.03123.03-0.78%734,764
Mar 18, 2026126.01126.01122.26123.99123.99-2.08%699,988
Mar 17, 2026123.51127.00123.32126.62126.623.15%693,205
Mar 16, 2026119.99123.72118.55122.75122.756.28%1,594,094
Mar 13, 2026117.38121.29114.67115.50115.50-1.27%605,851
Mar 12, 2026120.24122.23111.00116.98116.984.16%2,286,918
Mar 11, 2026114.01114.39110.80112.31112.31-2.58%666,910
Mar 10, 2026112.01116.44112.01115.28115.285.17%543,205
Mar 9, 2026108.19110.22107.75109.61109.610.26%648,799
Mar 6, 2026110.75111.34108.83109.33109.33-2.99%821,943
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