ABIVAX Société Anonyme (EPA:ABVX)
France
· Delayed Price · Currency is EUR 94.30
+1.00 (1.07%)
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 | 94.60 | 95.90 | 93.00 | 94.30 | 94.30 | 1.07% | 73,039 |
| Dec 4, 2025 | 96.60 | 97.60 | 92.30 | 93.30 | 93.30 | -3.42% | 109,095 |
| Dec 3, 2025 | 99.30 | 99.80 | 94.90 | 96.60 | 96.60 | -4.92% | 120,329 |
| Dec 2, 2025 | 104.80 | 105.80 | 100.40 | 101.60 | 101.60 | -4.33% | 79,417 |
| Dec 1, 2025 | 108.20 | 112.00 | 106.00 | 106.20 | 106.20 | -1.67% | 120,375 |
| Nov 28, 2025 | 112.80 | 114.40 | 106.80 | 108.00 | 108.00 | -3.40% | 99,561 |
| Nov 27, 2025 | 109.60 | 111.80 | 108.80 | 111.80 | 111.80 | - | 97,077 |
| Nov 26, 2025 | 110.60 | 114.20 | 108.60 | 111.80 | 111.80 | 3.14% | 222,045 |
| Nov 25, 2025 | 107.00 | 109.20 | 105.80 | 108.40 | 108.40 | 0.93% | 144,425 |
| Nov 24, 2025 | 103.60 | 109.40 | 102.20 | 107.40 | 107.40 | 4.68% | 178,863 |
| Nov 21, 2025 | 104.40 | 106.60 | 99.20 | 102.60 | 102.60 | -4.82% | 178,317 |
| Nov 20, 2025 | 98.90 | 108.60 | 98.30 | 107.80 | 107.80 | 11.36% | 201,866 |
| Nov 19, 2025 | 98.80 | 99.50 | 96.30 | 96.80 | 96.80 | -1.93% | 104,494 |
| Nov 18, 2025 | 96.10 | 99.20 | 94.60 | 98.70 | 98.70 | 1.54% | 105,379 |
| Nov 17, 2025 | 94.00 | 100.40 | 93.30 | 97.20 | 97.20 | 3.18% | 197,264 |
| Nov 14, 2025 | 88.40 | 96.90 | 87.20 | 94.20 | 94.20 | 5.37% | 152,163 |
| Nov 13, 2025 | 91.00 | 92.40 | 88.20 | 89.40 | 89.40 | -1.54% | 77,526 |
| Nov 12, 2025 | 92.60 | 94.60 | 89.90 | 90.80 | 90.80 | 0.89% | 140,979 |
| Nov 11, 2025 | 90.80 | 91.70 | 88.80 | 90.00 | 90.00 | -1.64% | 121,888 |
| Nov 10, 2025 | 91.00 | 94.70 | 90.80 | 91.50 | 91.50 | 3.51% | 208,732 |
| Nov 7, 2025 | 88.40 | 89.60 | 87.50 | 88.40 | 88.40 | 0.91% | 123,262 |
| Nov 6, 2025 | 86.40 | 90.10 | 85.50 | 87.60 | 87.60 | 2.94% | 102,016 |
| Nov 5, 2025 | 85.30 | 86.60 | 83.20 | 85.10 | 85.10 | -3.62% | 119,282 |
| Nov 4, 2025 | 84.50 | 89.10 | 82.90 | 88.30 | 88.30 | 6.00% | 136,742 |
| Nov 3, 2025 | 89.30 | 89.80 | 83.30 | 83.30 | 83.30 | -8.36% | 171,192 |
| Oct 31, 2025 | 90.90 | 93.40 | 90.20 | 90.90 | 90.90 | 0.44% | 107,660 |
| Oct 30, 2025 | 84.50 | 92.30 | 84.30 | 90.50 | 90.50 | 8.12% | 160,337 |
| Oct 29, 2025 | 81.50 | 84.60 | 80.70 | 83.70 | 83.70 | 2.45% | 62,675 |
| Oct 28, 2025 | 80.40 | 83.50 | 80.40 | 81.70 | 81.70 | 0.12% | 64,977 |
| Oct 27, 2025 | 79.10 | 81.60 | 77.80 | 81.60 | 81.60 | 3.03% | 78,216 |
| Oct 24, 2025 | 78.50 | 80.20 | 77.30 | 79.20 | 79.20 | -0.13% | 64,921 |
| Oct 23, 2025 | 76.90 | 79.50 | 76.60 | 79.30 | 79.30 | 4.20% | 65,537 |
| Oct 22, 2025 | 79.50 | 79.90 | 75.70 | 76.10 | 76.10 | -4.40% | 56,382 |
| Oct 21, 2025 | 78.40 | 80.00 | 78.40 | 79.60 | 79.60 | 1.02% | 34,786 |
| Oct 20, 2025 | 80.20 | 80.80 | 77.70 | 78.80 | 78.80 | 0.38% | 50,913 |
| Oct 17, 2025 | 79.10 | 80.20 | 77.70 | 78.50 | 78.50 | -3.21% | 76,700 |
| Oct 16, 2025 | 83.00 | 84.50 | 81.10 | 81.10 | 81.10 | -2.05% | 61,643 |
| Oct 15, 2025 | 84.00 | 84.80 | 82.50 | 82.80 | 82.80 | -0.96% | 69,949 |
| Oct 14, 2025 | 82.40 | 84.20 | 81.00 | 83.60 | 83.60 | 1.83% | 78,740 |
| Oct 13, 2025 | 81.40 | 85.40 | 80.60 | 82.10 | 82.10 | 3.79% | 88,499 |
| Oct 10, 2025 | 78.40 | 83.00 | 76.90 | 79.10 | 79.10 | 0.13% | 146,959 |
| Oct 9, 2025 | 75.30 | 80.70 | 74.20 | 79.00 | 79.00 | 3.54% | 69,848 |
| Oct 8, 2025 | 76.00 | 77.20 | 73.80 | 76.30 | 76.30 | 3.25% | 48,281 |
| Oct 7, 2025 | 74.80 | 75.30 | 72.90 | 73.90 | 73.90 | -3.02% | 70,466 |
| Oct 6, 2025 | 73.70 | 82.20 | 73.50 | 76.20 | 76.20 | 5.54% | 280,342 |
| Oct 3, 2025 | 70.00 | 72.30 | 70.00 | 72.20 | 72.20 | 3.14% | 36,279 |
| Oct 2, 2025 | 70.30 | 71.60 | 69.90 | 70.00 | 70.00 | -1.55% | 48,496 |
| Oct 1, 2025 | 72.10 | 73.90 | 70.00 | 71.10 | 71.10 | -1.11% | 67,379 |
| Sep 30, 2025 | 71.30 | 73.20 | 70.90 | 71.90 | 71.90 | 1.41% | 80,342 |
| Sep 29, 2025 | 72.30 | 73.50 | 70.60 | 70.90 | 70.90 | 0.85% | 72,801 |