Abivax SA

ABVX
🏛️ france →
71.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 8.10 8.12 8.10 8.12 21.8K
09:01 8.12 8.12 8.12 8.12 0.0K
09:02 8.14 8.14 8.14 8.14 0.2K
09:03 7.98 8.10 7.98 8.09 7.2K
09:04 8.09 8.10 8.09 8.10 0.3K
09:05 8.10 8.10 8.10 8.10 0.1K
09:06 8.11 8.20 8.11 8.20 1.9K
09:07 8.20 8.23 8.19 8.23 0.5K
09:08 8.20 8.20 8.16 8.19 0.6K
09:09 8.20 8.20 8.20 8.20 0.2K
09:10 8.20 8.20 8.20 8.20 1.1K
09:11 8.20 8.32 8.20 8.30 2.1K
09:12 8.31 8.31 8.29 8.30 0.9K
09:13 8.26 8.30 8.26 8.29 2.4K
09:14 8.31 8.31 8.31 8.31 0.4K
09:15 8.31 8.36 8.31 8.35 1.3K
09:16 8.35 8.37 8.35 8.35 0.8K
09:17 8.40 8.40 8.40 8.40 2.1K
09:18 8.41 8.49 8.41 8.49 0.4K
09:19 8.49 8.49 8.49 8.49 0.2K
09:20 8.49 8.50 8.49 8.50 7.1K
09:21 8.46 8.46 8.41 8.41 1.1K
09:22 8.42 8.51 8.41 8.45 1.5K
09:23 8.48 8.50 8.47 8.50 2.8K
09:24 8.47 8.50 8.47 8.50 0.1K
09:25 8.49 8.50 8.49 8.50 0.3K
09:26 8.49 8.50 8.49 8.50 0.5K
09:27 8.50 8.54 8.50 8.54 0.3K
09:28 8.53 8.55 8.53 8.55 1.8K
09:29 8.53 8.55 8.53 8.55 1.7K
09:30 8.56 8.56 8.56 8.56 0.2K
09:31 8.58 8.64 8.58 8.64 0.5K
09:32 8.64 8.64 8.63 8.63 0.2K
09:33 8.63 8.64 8.63 8.64 0.2K
09:34 8.63 8.65 8.63 8.64 1.8K
09:35 8.69 8.70 8.66 8.68 2.7K
09:36 8.68 8.72 8.68 8.69 0.7K
09:37 8.72 8.77 8.72 8.77 1.7K
09:38 8.76 8.82 8.76 8.82 2.4K
09:39 8.82 8.83 8.77 8.78 1.7K
09:40 8.79 8.80 8.79 8.80 1.4K
09:41 8.72 8.78 8.71 8.78 3.4K
09:42 8.75 8.75 8.71 8.71 0.2K
09:43 8.75 8.75 8.73 8.75 0.6K
09:44 8.74 8.74 8.73 8.73 0.1K
09:45 8.75 8.75 8.75 8.75 0.1K
09:46 8.74 8.76 8.72 8.76 1.4K
09:47 8.76 8.76 8.76 8.76 0.0K
09:48 8.71 8.73 8.71 8.73 0.4K
09:50 8.74 8.74 8.68 8.68 0.5K
09:51 8.69 8.73 8.66 8.73 2.6K
09:52 8.74 8.76 8.73 8.76 1.8K
09:53 8.76 8.79 8.76 8.79 0.4K
09:54 8.82 8.82 8.82 8.82 0.2K
09:55 8.86 8.86 8.82 8.82 0.0K
09:56 8.81 8.85 8.81 8.85 0.5K
09:57 8.83 8.86 8.83 8.86 0.2K
09:58 8.83 8.83 8.83 8.83 0.4K
09:59 8.82 8.82 8.82 8.82 0.2K
10:00 8.86 8.86 8.86 8.86 0.0K
10:01 8.83 8.87 8.83 8.87 0.7K
10:02 8.82 8.82 8.70 8.70 2.0K
10:03 8.68 8.68 8.57 8.57 3.2K
10:04 8.58 8.58 8.58 8.58 0.0K
10:05 8.59 8.79 8.59 8.75 7.3K
10:06 8.75 8.76 8.70 8.70 1.8K
10:07 8.71 8.77 8.70 8.70 5.3K
10:08 8.66 8.74 8.66 8.74 3.2K
10:09 8.68 8.68 8.68 8.68 0.5K
10:11 8.71 8.71 8.71 8.71 0.0K
10:12 8.76 8.76 8.76 8.76 0.8K
10:13 8.75 8.75 8.72 8.72 0.3K
10:14 8.72 8.78 8.71 8.78 0.6K
10:16 8.75 8.76 8.75 8.76 0.3K
10:17 8.77 8.78 8.77 8.78 0.3K
10:18 8.80 8.81 8.80 8.81 0.1K
10:19 8.81 8.82 8.81 8.82 0.0K
10:20 8.79 8.79 8.79 8.79 1.1K
10:21 8.81 8.81 8.78 8.78 0.1K
10:22 8.85 8.85 8.85 8.85 0.4K
10:23 8.78 8.80 8.78 8.80 1.0K
10:24 8.81 8.81 8.81 8.81 0.1K
10:25 8.86 8.86 8.86 8.86 1.5K
10:26 8.86 8.86 8.86 8.86 0.0K
10:29 8.91 8.91 8.91 8.91 0.6K
10:49 8.86 8.91 8.86 8.91 6.3K
12:16 9.07 9.13 9.07 9.10 18.0K
12:17 9.14 9.14 9.14 9.14 0.4K
12:18 9.10 9.13 8.99 8.99 4.3K
12:19 8.99 8.99 8.95 8.98 0.8K
12:20 8.97 8.98 8.97 8.98 0.0K
12:21 8.99 9.09 8.99 9.09 3.9K
12:23 9.02 9.02 8.98 8.98 0.9K
12:24 8.98 9.02 8.97 8.97 3.0K
12:25 8.98 8.98 8.98 8.98 0.3K
12:26 8.97 9.00 8.97 9.00 0.4K
12:27 9.02 9.02 9.02 9.02 0.0K
12:28 9.02 9.02 9.02 9.02 0.1K
12:30 9.02 9.02 9.02 9.02 0.1K
12:32 9.05 9.05 9.05 9.05 0.2K
12:34 9.06 9.06 9.06 9.06 0.1K
12:35 9.06 9.06 9.02 9.03 0.2K
12:38 9.05 9.05 9.05 9.05 0.1K
12:39 9.07 9.07 9.07 9.07 0.2K
12:40 9.10 9.10 9.10 9.10 0.0K
12:41 9.09 9.12 9.09 9.12 0.4K
12:42 9.12 9.12 9.08 9.08 0.6K
12:43 9.08 9.10 9.08 9.10 0.1K
12:44 9.11 9.15 9.11 9.15 0.6K
12:45 9.19 9.29 9.19 9.29 6.8K
12:46 9.25 9.39 9.22 9.35 3.8K
12:47 9.35 9.39 9.25 9.33 5.4K
12:48 9.30 9.38 9.30 9.38 0.4K
12:49 9.30 9.34 9.27 9.34 1.0K
12:50 9.31 9.32 9.28 9.28 0.5K
12:51 9.27 9.27 9.27 9.27 0.8K
12:52 9.17 9.17 9.17 9.17 4.3K
12:53 9.18 9.18 9.07 9.07 4.1K
12:54 9.07 9.09 9.05 9.05 1.2K
12:55 9.10 9.11 9.10 9.11 3.3K
12:56 9.10 9.10 9.10 9.10 0.5K
12:57 9.16 9.16 9.16 9.16 0.0K
12:59 9.10 9.11 9.05 9.05 6.9K
13:00 9.01 9.01 8.94 8.97 2.1K
13:02 9.06 9.18 9.06 9.18 2.4K
13:03 9.07 9.11 9.05 9.05 2.1K
13:04 8.94 8.99 8.93 8.93 2.0K
13:05 8.91 8.92 8.91 8.91 3.8K
13:06 8.91 8.91 8.91 8.91 1.0K
13:07 8.91 8.91 8.87 8.87 2.9K
13:08 8.85 8.85 8.84 8.84 4.0K
13:12 8.94 8.94 8.94 8.94 0.0K
13:13 8.97 8.97 8.97 8.97 0.0K
13:15 9.00 9.06 8.99 9.05 1.7K
13:16 9.03 9.03 9.03 9.03 0.0K
13:17 9.03 9.03 9.03 9.03 1.0K
13:18 9.06 9.06 9.06 9.06 1.1K
13:19 9.11 9.11 9.02 9.02 2.0K
13:20 9.04 9.04 8.95 8.95 1.4K
13:22 8.96 8.96 8.96 8.96 0.3K
13:23 8.93 8.93 8.93 8.93 0.1K
13:26 9.01 9.01 9.01 9.01 0.5K
13:29 9.04 9.04 9.03 9.03 0.4K
13:31 9.05 9.07 9.05 9.07 1.8K
13:32 9.12 9.12 9.12 9.12 0.7K
13:33 9.16 9.19 9.16 9.19 0.2K
13:34 9.25 9.25 9.24 9.24 0.8K
13:35 9.28 9.28 9.20 9.22 1.6K
13:36 9.16 9.19 9.16 9.19 1.1K
13:38 9.24 9.24 9.24 9.24 0.5K
13:39 9.22 9.22 9.22 9.22 0.1K
13:41 9.23 9.23 9.23 9.23 0.7K
13:43 9.18 9.18 9.18 9.18 0.3K
13:44 9.12 9.12 9.12 9.12 2.4K
13:46 9.17 9.17 9.17 9.17 0.0K
13:48 9.11 9.11 9.11 9.11 0.3K
13:50 9.08 9.08 9.00 9.00 3.0K
13:51 9.12 9.12 9.06 9.12 0.8K
13:52 9.12 9.15 9.12 9.15 0.0K
13:54 9.15 9.15 9.15 9.15 0.2K
13:55 9.14 9.14 9.14 9.14 0.0K
13:57 9.13 9.13 9.13 9.13 0.0K
13:59 9.15 9.15 9.15 9.15 0.1K
14:00 9.15 9.15 9.14 9.15 0.1K
14:02 9.16 9.16 9.12 9.12 0.7K
14:05 9.13 9.14 9.13 9.13 0.3K
14:08 9.08 9.09 9.08 9.09 4.0K
14:09 9.09 9.09 9.09 9.09 0.1K
14:10 9.11 9.15 9.11 9.15 0.6K
14:11 9.11 9.11 9.11 9.11 0.3K
14:12 9.16 9.16 9.13 9.13 0.1K
14:14 9.07 9.07 9.05 9.05 1.7K
14:15 9.04 9.04 8.99 8.99 1.4K
14:18 9.00 9.04 9.00 9.04 0.1K
14:20 9.05 9.05 9.05 9.05 0.0K
14:23 9.04 9.04 9.04 9.04 0.0K
14:24 9.06 9.06 9.06 9.06 0.0K
14:25 9.04 9.04 9.04 9.04 0.1K
14:26 9.06 9.06 9.06 9.06 0.1K
14:27 8.97 8.97 8.83 8.83 8.4K
14:28 8.81 8.81 8.76 8.76 0.9K
14:29 8.71 8.75 8.71 8.74 3.6K
14:30 8.79 8.80 8.79 8.80 0.2K
14:31 8.75 8.78 8.75 8.78 0.1K
14:32 8.77 8.77 8.77 8.77 0.3K
14:33 8.83 8.83 8.81 8.82 0.4K
14:34 8.84 8.84 8.84 8.84 0.0K
14:36 8.84 8.84 8.84 8.84 0.1K
14:37 8.84 8.87 8.84 8.87 0.6K
14:39 8.82 8.82 8.78 8.78 5.4K
14:40 8.89 8.89 8.84 8.87 5.4K
14:42 8.84 8.86 8.80 8.80 5.3K
14:44 8.89 8.89 8.89 8.89 0.1K
14:47 8.84 8.84 8.80 8.80 1.4K
14:48 8.73 8.73 8.70 8.71 6.0K
14:49 8.78 8.78 8.78 8.78 0.6K
14:50 8.76 8.76 8.76 8.76 0.0K
14:51 8.76 8.76 8.70 8.70 14.8K
14:52 8.70 8.70 8.70 8.70 2.5K
14:53 8.70 8.70 8.68 8.68 8.6K
14:55 8.70 8.70 8.70 8.70 0.5K
14:57 8.66 8.66 8.66 8.66 0.4K
14:58 8.70 8.70 8.68 8.68 1.0K
14:59 8.71 8.71 8.71 8.71 0.1K
15:00 8.71 8.71 8.71 8.71 0.0K
15:01 8.72 8.72 8.72 8.72 0.0K
15:03 8.78 8.78 8.75 8.75 2.3K
15:04 8.76 8.76 8.75 8.75 1.4K
15:05 8.76 8.76 8.75 8.75 0.5K
15:07 8.78 8.78 8.78 8.78 0.0K
15:08 8.79 8.79 8.79 8.79 0.1K
15:09 8.79 8.79 8.73 8.73 1.7K
15:10 8.75 8.75 8.75 8.75 0.1K
15:11 8.75 8.78 8.75 8.78 0.2K
15:13 8.80 8.87 8.80 8.87 0.4K
15:14 8.85 8.85 8.85 8.85 0.1K
15:19 8.85 8.86 8.85 8.86 0.7K
15:20 8.88 8.88 8.85 8.85 3.1K
15:21 8.86 8.86 8.86 8.86 0.0K
15:22 8.86 8.86 8.83 8.83 0.6K
15:25 8.85 8.88 8.85 8.88 0.3K
15:26 8.89 8.89 8.89 8.89 0.0K
15:27 8.85 8.85 8.85 8.85 1.0K
15:28 8.85 8.85 8.80 8.82 0.9K
15:29 8.81 8.81 8.81 8.81 0.1K
15:30 8.81 8.81 8.65 8.68 7.0K
15:31 8.66 8.66 8.49 8.49 8.3K
15:32 8.49 8.55 8.49 8.53 1.2K
15:33 8.62 8.65 8.56 8.56 1.1K
15:34 8.58 8.66 8.58 8.60 0.6K
15:35 8.60 8.63 8.54 8.54 4.1K
15:36 8.54 8.54 8.50 8.52 1.2K
15:37 8.52 8.59 8.52 8.58 17.5K
15:38 8.57 8.57 8.56 8.56 4.0K
15:39 8.58 8.58 8.50 8.53 12.0K
15:40 8.50 8.50 8.46 8.48 7.9K
15:42 8.48 8.48 8.37 8.43 5.2K
15:43 8.45 8.46 8.35 8.39 8.9K
15:44 8.36 8.44 8.31 8.36 10.2K
15:45 8.39 8.51 8.38 8.46 10.7K
15:46 8.50 8.51 8.50 8.50 7.8K
15:47 8.50 8.50 8.49 8.49 1.2K
15:48 8.50 8.50 8.44 8.44 3.9K
15:49 8.46 8.46 8.46 8.46 0.4K
15:50 8.42 8.45 8.41 8.41 0.2K
15:51 8.48 8.48 8.38 8.38 8.0K
15:52 8.41 8.46 8.40 8.44 1.6K
15:53 8.42 8.42 8.37 8.37 3.9K
15:54 8.38 8.38 8.32 8.38 3.1K
15:55 8.28 8.33 8.26 8.33 1.7K
15:56 8.33 8.33 8.24 8.24 11.6K
15:57 8.29 8.31 8.23 8.25 3.8K
15:59 8.23 8.24 8.20 8.20 2.3K
16:00 8.18 8.20 8.14 8.20 1.1K
16:01 8.18 8.23 8.18 8.22 0.5K
16:02 8.25 8.25 8.22 8.25 11.0K
16:03 8.22 8.25 8.22 8.25 0.2K
16:04 8.26 8.26 8.26 8.26 1.0K
16:05 8.33 8.33 8.33 8.33 0.1K
16:06 8.37 8.37 8.37 8.37 0.4K
16:07 8.38 8.41 8.38 8.39 2.0K
16:08 8.47 8.50 8.47 8.50 0.6K
16:09 8.49 8.50 8.49 8.49 2.1K
16:10 8.39 8.39 8.39 8.39 3.4K
16:11 8.53 8.53 8.51 8.51 0.0K
16:12 8.50 8.52 8.43 8.43 1.0K
16:13 8.41 8.46 8.40 8.40 2.7K
16:14 8.37 8.39 8.36 8.36 2.2K
16:15 8.34 8.34 8.26 8.26 2.3K
16:16 8.24 8.48 8.23 8.48 0.9K
16:17 8.40 8.40 8.40 8.40 0.1K
16:18 8.45 8.45 8.28 8.28 1.0K
16:19 8.26 8.29 8.26 8.29 1.1K
16:20 8.28 8.36 8.28 8.36 0.5K
16:21 8.31 8.35 8.25 8.35 2.3K
16:24 8.37 8.37 8.37 8.37 0.5K
16:26 8.25 8.25 8.25 8.25 0.8K
16:30 8.36 8.36 8.33 8.36 0.4K
16:33 8.38 8.38 8.35 8.35 1.8K
16:36 8.43 8.43 8.36 8.36 1.4K
16:37 8.34 8.34 8.34 8.34 0.4K
16:39 8.37 8.37 8.36 8.36 2.3K
16:41 8.45 8.45 8.37 8.37 0.2K
16:42 8.37 8.38 8.35 8.36 3.3K
16:44 8.45 8.45 8.45 8.45 0.0K
16:45 8.33 8.33 8.33 8.33 2.6K
16:48 8.35 8.35 8.35 8.35 0.7K
16:55 8.38 8.38 8.38 8.38 0.0K
16:56 8.43 8.43 8.43 8.43 1.0K
16:57 8.43 8.45 8.43 8.45 0.1K
16:59 8.45 8.45 8.38 8.38 2.1K
17:00 8.46 8.46 8.46 8.46 0.0K
17:01 8.46 8.46 8.46 8.46 0.0K
17:03 8.46 8.46 8.46 8.46 0.4K
17:05 8.48 8.48 8.48 8.48 0.0K
17:07 8.46 8.46 8.46 8.46 0.5K
17:08 8.46 8.46 8.46 8.46 0.1K
17:10 8.55 8.55 8.48 8.48 2.9K
17:12 8.59 8.59 8.59 8.59 5.0K
17:13 8.52 8.52 8.51 8.51 1.4K
17:15 8.51 8.51 8.49 8.49 9.1K
17:16 8.49 8.49 8.43 8.43 0.8K
17:17 8.42 8.45 8.42 8.45 0.3K
17:18 8.45 8.45 8.41 8.41 0.5K
17:19 8.42 8.42 8.42 8.42 0.1K
17:20 8.43 8.43 8.43 8.43 0.2K
17:21 8.43 8.43 8.42 8.42 2.6K
17:23 8.39 8.45 8.39 8.45 6.2K
17:24 8.49 8.49 8.49 8.49 0.0K
17:25 8.49 8.49 8.41 8.41 1.9K
17:26 8.41 8.44 8.41 8.44 0.3K
17:27 8.41 8.41 8.40 8.41 0.4K
17:28 8.40 8.40 8.40 8.40 1.0K
17:35 8.41 8.41 8.41 8.41 44.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available