Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Abivax SA - (ABVX) Historical Prices: Free Download & Interactive Data Table 2025

ABVX Historical Prices

Summary

Key Stock Metrics

4.77

(April 9, 2025)

52-Week Low

97.83

(October 10, 2025)

52-Week High

97.83

(October 10, 2025)

All-Time High

93.77

(October 10, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-10-20 11.60 11.60 8.00 8.30 2992555
2023-10-23 8.14 8.16 8.00 8.10 777675
2023-10-24 8.50 8.85 8.32 8.74 405039
2023-10-25 8.91 9.16 8.52 9.10 511460
2023-10-26 9.00 9.10 8.75 9.05 230470
2023-10-27 9.19 9.40 9.00 9.28 150113
2023-10-30 9.29 9.47 9.04 9.22 173015
2023-10-31 9.33 9.40 9.14 9.20 135788
2023-11-01 9.00 10.43 8.91 9.76 196201
2023-11-02 9.69 9.90 9.55 9.80 252504
2023-11-03 9.79 10.12 9.70 10.10 665810
2023-11-06 10.13 10.25 10.05 10.13 162292
2023-11-07 10.00 10.40 10.00 10.21 316172
2023-11-08 10.29 10.76 10.29 10.35 307443
2023-11-09 10.93 10.99 9.54 10.10 490945
2023-11-10 10.33 10.33 9.82 10.00 542810
2023-11-13 10.16 10.65 9.98 10.50 355538
2023-11-14 10.67 11.06 10.40 10.80 311135
2023-11-15 10.38 11.48 10.04 11.22 582901
2023-11-16 11.37 11.42 10.93 11.06 941616
2023-11-17 11.19 11.40 10.82 11.03 107625
2023-11-20 11.05 11.43 10.98 11.02 110311
2023-11-21 10.80 10.80 10.54 10.63 88052
2023-11-22 10.65 10.75 10.08 10.12 138878
2023-11-24 10.42 10.60 9.93 10.30 92415
2023-11-27 10.16 10.20 9.28 9.97 298981
2023-11-28 9.81 10.22 9.42 9.80 499780
2023-11-29 9.63 10.08 9.60 10.00 167082
2023-11-30 9.79 10.20 9.61 10.15 74761
2023-12-01 10.22 10.25 10.03 10.07 14978
2023-12-04 10.14 10.27 9.95 10.27 38907
2023-12-05 10.56 10.56 10.13 10.17 61107
2023-12-06 10.33 10.45 10.20 10.21 7385
2023-12-07 10.36 10.80 10.27 10.30 83849
2023-12-08 10.50 10.80 10.29 10.49 186531
2023-12-11 10.27 10.50 10.02 10.42 37212
2023-12-12 10.17 10.41 9.97 10.39 117104
2023-12-13 10.29 10.65 10.17 10.41 90780
2023-12-14 10.45 10.64 10.23 10.45 132379
2023-12-15 10.36 10.67 10.36 10.50 109653
2023-12-18 10.48 10.57 10.48 10.53 59482
2023-12-19 10.53 11.40 10.29 11.40 270413
2023-12-20 10.76 11.05 9.50 10.57 244867
2023-12-21 10.68 11.02 10.47 10.81 123214
2023-12-22 10.84 11.31 10.63 11.28 72008
2023-12-26 11.27 11.27 10.51 10.83 215583
2023-12-27 10.91 11.04 10.48 10.79 56940
2023-12-28 10.91 10.94 10.66 10.80 521128
2023-12-29 10.75 11.21 10.20 10.70 187040
2024-01-02 10.48 10.83 10.42 10.80 81042
2024-01-03 10.50 11.58 10.50 10.90 127393
2024-01-04 10.91 10.91 10.70 10.75 208679
2024-01-05 10.71 10.90 10.62 10.74 98645
2024-01-08 10.71 11.21 10.70 11.21 88100
2024-01-09 11.15 11.16 11.00 11.16 28412
2024-01-10 11.15 11.28 10.85 11.00 77502
2024-01-11 11.17 11.38 10.89 11.09 67876
2024-01-12 11.19 11.29 11.03 11.29 18769
2024-01-16 11.18 11.65 10.80 11.45 337715
2024-01-17 11.48 11.62 11.05 11.53 492051
2024-01-18 12.00 12.87 10.50 11.29 1487123
2024-01-19 11.36 11.83 10.91 11.57 188310
2024-01-22 11.57 11.92 11.36 11.63 128499
2024-01-23 11.50 12.05 11.37 11.94 145288
2024-01-24 11.73 12.11 11.68 11.89 186654
2024-01-25 12.00 12.13 11.84 12.02 77099
2024-01-26 12.20 12.85 12.20 12.56 122271
2024-01-29 12.57 13.35 12.57 13.26 93683
2024-01-30 13.40 14.03 12.71 12.85 68157
2024-01-31 12.71 13.52 12.71 13.18 85074
2024-02-01 13.30 13.53 12.92 13.17 74981
2024-02-02 12.99 13.00 12.48 12.55 92874
2024-02-05 12.39 12.49 12.14 12.27 17153
2024-02-06 12.15 12.67 12.05 12.50 19909
2024-02-07 12.39 12.60 12.12 12.37 52568
2024-02-08 12.21 13.00 12.09 12.77 57327
2024-02-09 12.55 12.87 12.32 12.50 70298
2024-02-12 12.60 12.72 11.51 12.20 89881
2024-02-13 11.95 12.23 11.78 11.99 56286
2024-02-14 12.00 12.31 11.88 12.02 43491
2024-02-15 11.73 12.57 11.73 12.00 19650
2024-02-16 12.19 12.39 11.79 12.08 19915
2024-02-20 12.11 12.42 11.86 12.20 43787
2024-02-21 12.20 12.79 11.95 12.14 107345
2024-02-22 12.60 13.10 12.32 12.80 35270
2024-02-23 13.09 14.71 12.83 14.48 165754
2024-02-26 14.93 15.16 14.43 14.75 124278
2024-02-27 14.38 15.15 14.38 14.98 116851
2024-02-28 14.79 14.82 13.65 13.83 82235
2024-02-29 13.78 13.84 13.00 13.60 176337
2024-03-01 13.95 14.32 13.58 13.94 139081
2024-03-04 14.06 14.98 13.43 14.66 81559
2024-03-05 14.21 15.00 14.03 14.96 63812
2024-03-06 14.82 15.68 14.43 14.60 176917
2024-03-07 14.41 14.63 14.12 14.50 57784
2024-03-08 14.52 14.52 14.00 14.10 28644
2024-03-11 14.26 14.26 13.21 13.26 87768
2024-03-12 13.36 13.96 13.16 13.51 129071
2024-03-13 13.21 13.91 13.07 13.33 62753
2024-03-14 13.38 13.52 12.84 13.06 44296
2024-03-15 13.29 14.56 13.28 13.95 48256
2024-03-18 13.85 15.29 13.68 14.09 43815
2024-03-19 14.00 16.17 13.63 14.71 128580
2024-03-20 14.58 17.02 14.19 14.97 103188
2024-03-21 15.03 15.16 14.05 14.77 45212
2024-03-22 14.77 14.87 14.28 14.61 23163
2024-03-25 14.67 15.06 14.32 14.32 95908
2024-03-26 14.80 14.93 14.33 14.84 34902
2024-03-27 14.88 14.94 14.14 14.79 167667
2024-03-28 14.62 14.64 13.63 14.30 114270
2024-04-01 14.40 14.40 13.60 13.97 33585
2024-04-02 14.15 14.40 13.82 14.04 163669
2024-04-03 14.19 15.24 14.16 14.94 80210
2024-04-04 15.15 15.39 14.59 14.94 58563
2024-04-05 14.93 15.16 14.64 14.86 25924
2024-04-08 15.20 15.33 15.00 15.09 21657
2024-04-09 15.20 15.27 14.67 14.89 65835
2024-04-10 14.36 16.59 14.07 15.39 155417
2024-04-11 15.81 16.14 14.92 15.00 79706
2024-04-12 14.57 15.09 14.57 15.00 47778
2024-04-15 14.82 15.41 14.51 14.70 41744
2024-04-16 14.48 15.26 14.45 14.73 23554
2024-04-17 14.82 15.17 14.27 14.88 32290
2024-04-18 14.99 15.24 14.76 15.11 6763
2024-04-19 15.02 15.38 14.99 15.31 9006
2024-04-22 15.51 15.76 15.28 15.69 5267
2024-04-23 15.82 16.40 15.74 15.86 78284
2024-04-24 16.08 16.12 15.89 15.89 7484
2024-04-25 15.73 16.17 15.55 15.74 8393
2024-04-26 15.78 16.00 15.06 15.78 53914
2024-04-29 16.63 16.63 15.45 15.52 90706
2024-04-30 15.49 15.68 14.67 15.00 47390
2024-05-01 14.85 15.43 14.62 15.04 21547
2024-05-02 14.98 15.00 14.24 14.92 61390
2024-05-03 14.88 15.10 14.32 14.54 30339
2024-05-06 14.73 15.00 14.55 14.95 23547
2024-05-07 14.95 15.06 14.46 14.56 32869
2024-05-08 14.56 14.75 13.38 14.28 57401
2024-05-09 14.11 14.43 13.81 14.15 31141
2024-05-10 14.34 14.48 13.74 14.09 29391
2024-05-13 14.36 14.36 13.72 13.95 45133
2024-05-14 14.11 14.27 13.80 13.85 24037
2024-05-15 13.96 14.20 13.92 13.95 171610
2024-05-16 14.05 14.07 13.86 14.00 21905
2024-05-17 14.00 14.01 13.61 13.64 16442
2024-05-20 14.43 14.43 13.53 13.85 33957
2024-05-21 13.86 14.40 13.80 14.31 420218
2024-05-22 14.22 14.72 14.11 14.30 19157
2024-05-23 14.25 14.45 13.45 13.90 37043
2024-05-24 13.82 14.07 12.22 13.86 42086
2024-05-28 13.84 14.03 13.00 13.73 34686
2024-05-29 13.55 13.69 13.10 13.12 23543
2024-05-30 13.19 13.67 13.09 13.34 20690
2024-05-31 13.35 14.00 13.08 14.00 21049
2024-06-03 13.83 13.83 13.40 13.48 42003
2024-06-04 13.30 13.84 13.09 13.33 39946
2024-06-05 13.63 13.94 13.50 13.53 12360
2024-06-06 13.80 14.00 13.32 13.95 10698
2024-06-07 13.90 14.50 13.90 14.30 6414
2024-06-10 14.09 14.71 13.64 13.95 12222
2024-06-11 14.36 14.52 13.85 14.09 21431
2024-06-12 14.08 14.43 13.98 14.43 27439
2024-06-13 13.47 14.14 13.41 13.62 38615
2024-06-14 13.15 14.00 12.50 13.58 55627
2024-06-17 13.07 14.00 12.71 13.55 139080
2024-06-18 13.54 13.90 13.32 13.32 21027
2024-06-20 13.93 14.22 13.69 13.72 24393
2024-06-21 13.86 13.86 13.40 13.40 10184
2024-06-24 13.76 13.99 13.23 13.75 22227
2024-06-25 13.59 13.60 13.16 13.30 146092
2024-06-26 13.10 13.28 12.83 12.96 22012
2024-06-27 12.79 13.43 12.75 12.75 12391
2024-06-28 12.61 13.48 12.39 13.22 59620
2024-07-01 13.57 14.15 13.27 13.56 43940
2024-07-02 13.71 13.85 13.27 13.50 37030
2024-07-03 13.54 13.54 13.03 13.07 8262
2024-07-05 13.43 13.43 12.97 13.00 12860
2024-07-08 13.60 13.64 13.10 13.10 127288
2024-07-09 13.56 13.71 13.13 13.24 84721
2024-07-10 13.30 13.55 13.14 13.20 80316
2024-07-11 13.55 13.73 13.26 13.35 278724
2024-07-12 13.64 13.78 13.37 13.63 46408
2024-07-15 13.58 14.08 13.58 13.75 66739
2024-07-16 13.54 14.16 13.04 13.44 157896
2024-07-17 13.56 13.73 13.13 13.28 29774
2024-07-18 13.23 13.35 12.69 12.85 152237
2024-07-19 12.81 12.90 12.34 12.40 34413
2024-07-22 12.54 12.62 12.12 12.12 37839
2024-07-23 12.32 12.43 11.82 12.04 63390
2024-07-24 11.93 12.11 11.61 11.85 98694
2024-07-25 11.98 12.11 11.70 11.82 48109
2024-07-26 12.01 12.30 11.62 11.86 57230
2024-07-29 11.92 12.07 11.54 11.81 48997
2024-07-30 12.13 12.28 11.55 11.83 106923
2024-07-31 11.85 12.02 11.66 11.81 70781
2024-08-01 11.88 12.08 11.64 11.76 27325
2024-08-02 11.79 11.97 11.59 11.97 61048
2024-08-05 11.61 11.68 10.88 11.05 76666
2024-08-06 11.49 11.49 10.90 10.93 149199
2024-08-07 11.24 11.59 10.80 11.26 252764
2024-08-08 11.21 11.52 10.95 11.23 150905
2024-08-09 11.29 11.40 11.06 11.19 100251
2024-08-12 11.27 11.35 10.95 10.99 111069
2024-08-13 10.99 11.24 10.85 10.96 76750
2024-08-14 11.06 11.11 10.87 10.99 21969
2024-08-15 11.08 11.26 10.80 11.02 41702
2024-08-16 10.97 11.09 10.77 10.85 94310
2024-08-19 10.92 11.16 10.86 11.12 38762
2024-08-20 11.20 11.79 10.97 11.38 103568
2024-08-21 11.27 11.84 11.27 11.55 58209
2024-08-22 11.66 11.75 11.44 11.66 24569
2024-08-23 11.55 11.84 11.50 11.60 70324
2024-08-26 11.71 11.78 11.52 11.63 11558
2024-08-27 11.70 12.10 11.55 11.96 80779
2024-08-28 11.95 12.42 11.93 12.26 70614
2024-08-29 12.43 12.95 12.43 12.70 110668
2024-08-30 12.71 13.17 12.63 12.71 92547
2024-09-03 12.71 13.10 12.10 12.41 99876
2024-09-04 12.60 12.60 12.06 12.26 79262
2024-09-05 12.23 12.54 12.10 12.28 135709
2024-09-06 12.22 12.38 11.89 12.35 76768
2024-09-09 12.47 12.47 11.87 12.00 161792
2024-09-10 11.99 12.05 11.74 11.76 17407
2024-09-11 11.78 12.06 11.58 11.75 39813
2024-09-12 11.84 12.16 11.63 11.96 51602
2024-09-13 12.05 12.24 11.72 11.72 61202
2024-09-16 11.82 11.91 11.48 11.48 49060
2024-09-17 11.58 11.67 11.22 11.35 69452
2024-09-18 11.47 11.61 11.37 11.37 35755
2024-09-19 11.48 11.72 11.48 11.55 38479
2024-09-20 11.62 11.69 11.20 11.30 41402
2024-09-23 11.39 11.40 10.85 10.86 165878
2024-09-24 11.14 11.42 10.92 11.31 191204
2024-09-25 11.19 11.41 11.16 11.16 27051
2024-09-26 11.38 11.72 11.35 11.60 15019
2024-09-27 11.50 11.84 11.40 11.60 225523
2024-09-30 11.54 11.68 11.41 11.52 18714
2024-10-01 11.37 11.37 10.93 10.97 240153
2024-10-02 10.86 10.86 9.85 10.38 232167
2024-10-03 10.49 10.51 10.09 10.29 33862
2024-10-04 10.18 10.18 9.70 9.78 53858
2024-10-07 9.61 9.75 9.50 9.57 135537
2024-10-08 9.47 9.57 9.05 9.13 282109
2024-10-09 9.15 9.30 9.00 9.26 181960
2024-10-10 9.12 9.13 8.84 8.97 182636
2024-10-11 9.17 9.66 8.97 9.52 56364
2024-10-14 9.50 9.97 8.75 9.54 858790
2024-10-15 9.50 9.55 9.20 9.48 122382
2024-10-16 9.38 10.21 9.38 10.13 244169
2024-10-17 9.96 10.58 9.86 10.35 94465
2024-10-18 10.27 10.79 10.27 10.45 581427
2024-10-21 10.34 10.70 10.34 10.50 128738
2024-10-22 10.44 10.62 10.40 10.50 57293
2024-10-23 10.39 10.44 10.27 10.28 15427
2024-10-24 10.19 10.56 10.14 10.45 406801
2024-10-25 10.31 10.43 10.27 10.30 15154
2024-10-28 10.26 10.85 10.26 10.69 27905
2024-10-29 10.71 10.96 10.45 10.60 37493
2024-10-30 10.49 10.75 10.44 10.49 16682
2024-10-31 10.43 10.50 10.27 10.32 10449
2024-11-01 10.36 10.40 10.21 10.27 259218
2024-11-04 10.41 11.02 10.25 10.55 33187
2024-11-05 10.46 10.46 10.22 10.25 11537
2024-11-06 10.29 10.51 10.20 10.40 18877
2024-11-07 10.48 10.69 10.36 10.54 28399
2024-11-08 10.31 10.55 10.27 10.47 14463
2024-11-11 10.43 10.79 10.43 10.55 137711
2024-11-12 10.20 10.48 10.20 10.33 153300
2024-11-13 10.30 10.46 10.17 10.18 55110
2024-11-14 10.12 10.21 9.70 9.96 127703
2024-11-15 9.69 9.79 9.37 9.50 91459
2024-11-18 9.50 9.50 8.92 9.12 130864
2024-11-19 9.14 9.15 8.76 8.91 198382
2024-11-20 8.91 8.91 8.69 8.86 31065
2024-11-21 8.80 8.80 8.51 8.70 75729
2024-11-22 8.69 9.08 8.64 8.78 259559
2024-11-25 9.03 9.06 8.37 8.50 289202
2024-11-26 8.27 8.63 8.23 8.50 89121
2024-11-27 8.45 8.79 8.39 8.56 71783
2024-11-29 8.29 8.67 8.24 8.53 56118
2024-12-02 8.22 8.63 8.16 8.48 88070
2024-12-03 8.23 8.39 8.06 8.30 78500
2024-12-04 8.45 9.02 8.41 8.89 101698
2024-12-05 8.73 8.73 8.33 8.33 94691
2024-12-06 8.37 8.85 8.27 8.81 41578
2024-12-09 8.53 8.55 8.40 8.50 29201
2024-12-10 8.62 8.67 8.42 8.58 20762
2024-12-11 8.62 8.62 7.81 7.94 406013
2024-12-12 7.80 7.96 7.65 7.65 57391
2024-12-13 7.71 7.71 7.11 7.11 281343
2024-12-16 7.48 8.18 7.39 7.90 156191
2024-12-17 7.68 8.09 7.66 7.94 124924
2024-12-18 7.90 8.03 7.49 7.80 78687
2024-12-19 7.86 8.00 7.68 7.76 71219
2024-12-20 7.57 7.83 7.39 7.65 258030
2024-12-23 7.60 7.63 7.00 7.35 449216
2024-12-24 7.36 7.78 7.10 7.60 116312
2024-12-26 7.68 8.11 7.38 7.66 263124
2024-12-27 7.60 7.60 6.65 7.12 338692
2024-12-30 6.98 7.33 6.95 7.05 662067
2024-12-31 6.97 7.49 6.53 7.32 545351
2025-01-02 7.24 7.53 7.03 7.29 106423
2025-01-03 7.29 7.51 7.15 7.45 106395
2025-01-06 7.39 7.46 7.23 7.27 139148
2025-01-07 7.33 7.43 6.88 6.98 164897
2025-01-08 7.03 7.03 6.63 6.68 143636
2025-01-10 6.80 6.85 6.26 6.38 211089
2025-01-13 6.38 6.63 6.05 6.50 114119
2025-01-14 6.38 6.41 5.54 6.15 303876
2025-01-15 6.23 6.46 6.18 6.29 162353
2025-01-16 6.19 6.27 6.06 6.23 39729
2025-01-17 6.19 6.23 6.01 6.16 56917
2025-01-21 6.47 6.56 6.25 6.37 83504
2025-01-22 6.34 6.55 6.17 6.23 62040
2025-01-23 6.36 6.36 6.00 6.08 151305
2025-01-24 6.24 6.32 6.00 6.09 174740
2025-01-27 6.21 6.36 5.99 6.10 111778
2025-01-28 6.28 6.28 6.01 6.08 222900
2025-01-29 6.13 6.18 5.50 5.87 201420
2025-01-30 6.12 6.12 5.76 5.90 76787
2025-01-31 6.18 6.18 5.92 5.97 131390
2025-02-03 5.95 5.96 5.72 5.94 98327
2025-02-04 5.94 6.35 5.55 5.89 31357
2025-02-05 5.84 6.09 5.76 5.85 164659
2025-02-06 5.93 6.33 5.88 6.03 405686
2025-02-07 5.93 6.41 5.88 6.30 574345
2025-02-10 6.29 6.92 6.21 6.63 83315
2025-02-11 6.59 6.75 6.45 6.60 96992
2025-02-12 6.65 6.86 6.57 6.80 165178
2025-02-13 6.72 7.35 6.68 7.17 82152
2025-02-14 7.24 7.57 7.18 7.40 58385
2025-02-18 7.06 7.49 7.02 7.34 218273
2025-02-19 7.16 7.59 7.02 7.49 231697
2025-02-20 7.59 7.86 7.52 7.62 79834
2025-02-21 7.77 8.14 7.77 8.08 47667
2025-02-24 7.80 7.95 7.43 7.49 135579
2025-02-25 7.53 7.73 7.40 7.50 90690
2025-02-26 7.56 7.70 7.49 7.60 91923
2025-02-27 7.64 7.88 7.49 7.69 52773
2025-02-28 7.43 7.72 7.33 7.68 154763
2025-03-03 7.45 7.54 7.24 7.33 195586
2025-03-04 7.14 7.33 6.95 7.21 161304
2025-03-05 7.36 7.95 7.33 7.85 103766
2025-03-06 8.03 8.47 7.96 8.29 175981
2025-03-07 8.13 8.28 7.90 7.91 243197
2025-03-10 7.87 7.90 6.01 6.43 1242254
2025-03-11 6.40 6.50 6.27 6.34 334537
2025-03-12 6.34 6.49 6.08 6.30 293520
2025-03-13 6.25 6.25 5.60 5.92 1190315
2025-03-14 5.99 6.22 5.81 5.94 477305
2025-03-17 6.19 6.50 5.91 6.00 622064
2025-03-18 6.54 6.81 5.95 6.80 342144
2025-03-19 6.45 7.21 6.45 6.84 238401
2025-03-20 6.75 7.11 6.62 7.06 176786
2025-03-21 6.94 7.76 6.94 7.38 175891
2025-03-24 7.42 7.82 7.06 7.37 121112
2025-03-25 7.54 7.85 7.08 7.34 73097
2025-03-26 7.20 7.20 6.96 7.09 72361
2025-03-27 6.90 6.99 6.52 6.82 105488
2025-03-28 6.66 6.76 6.17 6.43 152328
2025-03-31 6.41 6.41 5.82 6.25 297515
2025-04-01 6.26 6.26 5.76 5.89 216501
2025-04-02 5.77 6.26 5.77 6.05 130969
2025-04-03 6.00 6.00 5.73 5.79 98276
2025-04-04 5.54 5.75 5.16 5.32 150559
2025-04-07 5.28 5.42 5.05 5.23 116652
2025-04-08 5.50 5.72 5.11 5.17 407844
2025-04-09 5.18 6.31 4.77 5.86 439755
2025-04-10 5.64 5.71 5.20 5.59 122499
2025-04-11 5.49 6.07 5.49 5.97 93545
2025-04-14 5.92 6.28 5.86 6.00 151775
2025-04-15 5.94 6.71 5.91 6.06 138352
2025-04-16 5.90 6.40 5.89 6.29 123307
2025-04-17 6.09 6.63 5.98 6.40 125307
2025-04-21 6.57 6.75 6.17 6.23 15695
2025-04-22 6.17 6.61 6.17 6.50 104398
2025-04-23 6.79 7.97 6.75 6.77 230909
2025-04-24 7.00 7.39 6.82 6.93 105214
2025-04-25 7.04 7.08 6.76 6.84 26965
2025-04-28 7.10 7.41 6.95 7.26 45621
2025-04-29 7.03 7.42 7.03 7.12 47603
2025-04-30 7.51 7.51 7.00 7.12 102608
2025-05-01 7.23 7.83 6.70 6.91 100216
2025-05-02 7.29 7.45 7.08 7.19 138291
2025-05-05 7.38 7.40 7.05 7.12 57481
2025-05-06 7.06 7.18 6.67 6.75 164631
2025-05-07 6.80 7.05 6.54 6.63 52519
2025-05-08 6.87 7.04 6.62 6.85 83899
2025-05-09 6.98 6.99 6.66 6.71 17236
2025-05-12 6.34 6.64 6.25 6.40 94849
2025-05-13 6.33 6.33 6.00 6.04 57289
2025-05-14 6.18 6.34 5.95 6.10 69032
2025-05-15 6.00 6.15 5.90 5.99 33752
2025-05-16 5.99 6.23 5.93 6.01 120156
2025-05-19 6.10 6.10 5.79 5.88 137564
2025-05-20 5.84 5.92 5.78 5.80 51478
2025-05-21 5.82 5.90 5.63 5.82 286297
2025-05-22 5.82 6.13 5.77 6.05 1242911
2025-05-23 5.90 5.95 5.59 5.67 264215
2025-05-27 6.05 6.09 5.62 5.69 308552
2025-05-28 5.84 5.84 5.63 5.68 290200
2025-05-29 5.74 6.15 5.70 6.02 267581
2025-05-30 6.01 6.30 5.91 6.02 130094
2025-06-02 6.14 6.47 6.14 6.35 289943
2025-06-03 6.50 7.88 6.44 7.74 608656
2025-06-04 8.20 8.61 7.89 8.06 394897
2025-06-05 8.00 8.25 7.88 8.15 249294
2025-06-06 8.35 8.57 8.15 8.19 121539
2025-06-09 8.30 8.31 7.60 7.80 217744
2025-06-10 7.71 7.91 7.61 7.87 184566
2025-06-11 7.67 7.73 7.20 7.42 94747
2025-06-12 7.64 7.64 6.93 7.02 97905
2025-06-13 6.85 7.03 6.58 6.98 496860
2025-06-16 6.83 6.91 6.57 6.72 306484
2025-06-17 6.66 6.66 6.00 6.06 312863
2025-06-18 6.11 6.13 5.75 6.05 186573
2025-06-20 6.18 6.19 5.88 5.97 334179
2025-06-23 5.99 6.16 5.69 6.11 239576
2025-06-24 6.27 6.75 6.20 6.65 212776
2025-06-25 6.65 7.15 6.52 7.05 180531
2025-06-26 7.04 7.24 6.89 7.18 146918
2025-06-27 7.24 7.59 7.24 7.40 241782
2025-06-30 7.53 8.06 7.52 7.65 487212
2025-07-01 7.83 7.83 7.41 7.66 402268
2025-07-02 7.80 8.13 7.71 7.76 207124
2025-07-03 7.95 8.07 7.65 7.96 374623
2025-07-07 8.20 8.20 7.80 7.95 657357
2025-07-08 8.11 8.11 7.70 7.75 500189
2025-07-09 7.93 8.50 7.77 8.31 691420
2025-07-10 8.53 8.56 8.01 8.30 390944
2025-07-11 8.21 8.52 8.05 8.27 438656
2025-07-14 8.20 8.92 8.11 8.83 805108
2025-07-15 9.00 9.32 8.85 8.85 738159
2025-07-16 10.02 10.26 9.25 9.88 2315571
2025-07-17 9.93 10.46 9.79 10.34 798897
2025-07-18 10.32 10.32 9.86 9.95 620004
2025-07-21 10.14 10.64 10.05 10.14 1486115
2025-07-22 10.69 10.73 9.96 10.00 5448894
2025-07-23 63.10 71.35 62.50 68.60 27831874
2025-07-24 68.98 72.90 67.33 69.76 8339835
2025-07-25 67.98 70.25 65.87 66.49 3540490
2025-07-28 65.69 68.12 65.67 66.57 1722275
2025-07-29 67.00 70.92 66.11 69.80 2339347
2025-07-30 70.96 71.84 69.58 70.84 1379484
2025-07-31 69.77 75.51 69.67 71.77 1465347
2025-08-01 69.69 72.95 69.37 71.95 1252913
2025-08-04 70.78 72.55 69.64 72.07 526836
2025-08-05 72.02 72.14 68.59 70.91 926471
2025-08-06 70.32 72.69 67.09 69.09 1636021
2025-08-07 69.07 71.67 69.07 70.02 1145384
2025-08-08 71.27 72.98 68.50 70.13 668356
2025-08-11 69.83 70.92 68.54 69.00 584020
2025-08-12 69.16 72.26 69.10 71.91 959886
2025-08-13 71.63 73.90 68.75 69.89 1423945
2025-08-14 69.15 70.48 68.26 69.56 853479
2025-08-15 69.80 71.45 69.06 70.44 551843
2025-08-18 70.12 71.17 69.71 70.01 533536
2025-08-19 69.07 69.56 68.40 68.96 1395526
2025-08-20 67.73 72.01 67.15 71.89 1999450
2025-08-21 72.20 74.79 71.50 74.43 1554229
2025-08-22 75.10 78.49 75.05 77.28 1378634
2025-08-25 77.08 77.86 75.99 77.46 696203
2025-08-26 76.02 80.00 75.83 79.70 1721711
2025-08-27 80.41 81.36 79.37 79.43 1251571
2025-08-28 78.71 81.95 78.00 81.64 951213
2025-08-29 82.00 82.13 79.95 81.03 578725
2025-09-02 80.01 82.51 80.01 81.99 592455
2025-09-03 82.38 83.87 81.73 83.65 637850
2025-09-04 83.24 86.22 83.05 85.55 855215
2025-09-05 85.01 92.91 82.72 88.03 3204184
2025-09-08 89.42 90.50 86.49 90.00 1437297
2025-09-09 89.40 91.30 87.53 89.25 1202611
2025-09-10 90.00 90.00 86.15 87.63 715322
2025-09-11 86.88 86.88 82.50 85.96 1303996
2025-09-12 83.00 84.82 82.27 84.01 1042202
2025-09-15 82.19 86.72 81.85 85.87 858883
2025-09-16 85.46 85.46 81.82 82.28 778116
2025-09-17 82.64 84.19 80.53 81.00 775236
2025-09-18 80.80 84.40 80.11 83.31 805264
2025-09-19 83.52 83.99 81.28 82.30 592492
2025-09-22 81.75 82.69 80.88 82.21 1172421
2025-09-23 82.99 84.25 81.67 82.02 1232122
2025-09-24 83.75 84.99 81.71 82.55 1033488
2025-09-25 83.00 84.50 81.02 82.00 636564
2025-09-26 81.79 83.95 81.57 82.84 767765
2025-09-29 83.50 84.59 82.70 83.33 744869
2025-09-30 83.99 85.72 82.56 84.90 1392621
2025-10-01 83.60 85.00 82.15 82.40 866893
2025-10-02 82.49 83.53 81.90 82.87 504767
2025-10-03 82.68 84.76 82.50 83.92 741780
2025-10-06 89.00 90.70 86.57 86.67 2943578
2025-10-07 87.32 87.59 85.00 87.01 729183
2025-10-08 87.01 88.99 85.86 86.51 652428
2025-10-09 87.11 93.77 87.11 90.61 1355163
2025-10-10 93.71 97.83 90.14 93.77 1963937

Explore More About ABVX

Coins representing dividend payouts and trends

ABVX Dividend History

Discover Abivax SA -'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ABVX Stock Split History

Discover Abivax SA -'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ABVX Historical Prices

Explore Abivax SA -'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.