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 8.77 8.78 8.77 8.78 6.1K
09:01 8.80 8.80 8.80 8.80 0.0K
09:02 8.81 8.83 8.81 8.83 0.1K
09:03 8.87 8.87 8.87 8.87 0.0K
09:05 8.92 8.92 8.92 8.92 1.2K
09:06 8.99 8.99 8.99 8.99 0.2K
09:07 9.00 9.01 9.00 9.01 0.1K
09:09 9.03 9.03 9.00 9.00 0.0K
09:10 9.02 9.05 9.02 9.05 0.2K
09:11 9.05 9.06 9.03 9.03 0.7K
09:12 9.03 9.03 9.03 9.03 0.1K
09:13 9.01 9.01 9.01 9.01 0.6K
09:14 9.03 9.05 9.03 9.05 0.3K
09:15 9.06 9.06 9.02 9.02 0.5K
09:18 9.05 9.05 9.05 9.05 0.0K
09:19 9.05 9.07 9.01 9.01 2.4K
09:20 9.00 9.04 9.00 9.04 0.2K
09:21 9.02 9.02 9.02 9.02 0.0K
09:22 9.02 9.02 9.02 9.02 0.1K
09:23 9.13 9.13 9.13 9.13 0.4K
09:24 9.10 9.10 9.10 9.10 0.1K
09:25 9.07 9.07 9.07 9.07 0.2K
09:26 9.10 9.10 9.10 9.10 0.1K
09:28 9.11 9.13 9.11 9.13 0.6K
09:29 9.14 9.17 9.14 9.17 1.3K
09:31 9.17 9.20 9.15 9.20 1.7K
09:32 9.19 9.24 9.19 9.24 1.0K
09:33 9.24 9.24 9.20 9.20 0.1K
09:35 9.14 9.15 9.14 9.15 0.8K
09:37 9.05 9.10 9.05 9.10 4.0K
09:38 9.11 9.12 9.11 9.12 0.1K
09:40 9.12 9.12 9.08 9.08 0.4K
09:41 9.08 9.08 9.08 9.08 0.0K
09:43 9.09 9.10 9.09 9.10 0.1K
09:44 9.10 9.10 9.10 9.10 0.3K
09:49 9.13 9.13 9.13 9.13 0.5K
09:51 9.13 9.17 9.13 9.17 1.3K
09:53 9.15 9.15 9.10 9.10 0.9K
09:55 9.10 9.10 9.10 9.10 0.2K
09:58 9.13 9.13 9.13 9.13 0.3K
09:59 9.15 9.15 9.15 9.15 0.1K
10:00 9.15 9.15 9.15 9.15 0.4K
10:04 9.17 9.17 9.13 9.13 0.1K
10:05 9.16 9.16 9.15 9.15 0.1K
10:06 9.17 9.17 9.17 9.17 1.0K
10:07 9.20 9.20 9.16 9.16 0.0K
10:09 9.15 9.15 9.15 9.15 0.2K
10:10 9.16 9.16 9.16 9.16 0.1K
10:13 9.14 9.14 9.13 9.13 1.0K
10:14 9.10 9.10 9.06 9.06 1.1K
10:19 9.10 9.10 9.10 9.10 0.5K
10:25 9.11 9.11 9.11 9.11 0.1K
10:27 9.08 9.08 9.08 9.08 0.1K
10:30 9.10 9.17 9.07 9.07 2.0K
10:33 9.07 9.07 9.07 9.07 0.1K
10:35 9.08 9.08 9.08 9.08 0.0K
10:37 9.07 9.07 9.07 9.07 0.1K
10:38 9.09 9.09 9.09 9.09 0.1K
10:40 9.09 9.09 9.09 9.09 0.2K
10:42 9.09 9.09 9.09 9.09 0.0K
10:45 9.09 9.09 9.09 9.09 0.1K
10:47 9.11 9.11 9.11 9.11 0.2K
10:48 9.09 9.09 9.09 9.09 0.1K
10:49 9.10 9.10 9.10 9.10 0.1K
10:50 9.13 9.13 9.11 9.11 0.2K
10:54 9.14 9.14 9.14 9.14 0.0K
10:57 9.14 9.14 9.14 9.14 0.1K
11:00 9.14 9.14 9.14 9.14 0.2K
11:02 9.14 9.14 9.14 9.14 0.1K
11:03 9.14 9.14 9.14 9.14 0.1K
11:07 9.11 9.11 9.11 9.11 0.1K
11:08 9.14 9.15 9.14 9.15 0.1K
11:09 9.14 9.14 9.14 9.14 0.1K
11:11 9.15 9.15 9.15 9.15 0.3K
11:12 9.12 9.12 9.12 9.12 0.0K
11:13 9.15 9.15 9.15 9.15 0.0K
11:14 9.15 9.15 9.15 9.15 0.0K
11:15 9.12 9.15 9.12 9.15 2.0K
11:16 9.17 9.17 9.17 9.17 0.1K
11:20 9.14 9.14 9.14 9.14 0.0K
11:22 9.17 9.21 9.17 9.21 2.3K
11:27 9.17 9.19 9.17 9.19 0.3K
11:28 9.18 9.18 9.18 9.18 0.0K
11:33 9.21 9.21 9.21 9.21 0.0K
11:40 9.19 9.19 9.19 9.19 0.7K
11:42 9.21 9.21 9.21 9.21 0.1K
11:45 9.21 9.21 9.20 9.20 0.5K
11:49 9.20 9.20 9.20 9.20 0.1K
11:51 9.19 9.19 9.19 9.19 0.0K
11:54 9.17 9.17 9.17 9.17 0.0K
11:55 9.17 9.17 9.17 9.17 0.1K
12:01 9.16 9.16 9.16 9.16 1.0K
12:02 9.15 9.15 9.15 9.15 0.1K
12:06 9.15 9.15 9.15 9.15 0.8K
12:08 9.15 9.17 9.15 9.17 1.1K
12:10 9.18 9.18 9.18 9.18 0.0K
12:13 9.18 9.18 9.18 9.18 0.0K
12:14 9.18 9.18 9.15 9.15 0.3K
12:16 9.15 9.15 9.14 9.14 1.1K
12:19 9.14 9.14 9.14 9.14 0.3K
12:22 9.11 9.11 9.11 9.11 0.0K
12:27 9.14 9.14 9.14 9.14 0.1K
12:28 9.08 9.08 9.08 9.08 0.2K
12:29 9.10 9.10 9.10 9.10 0.2K
12:31 9.11 9.12 9.11 9.12 0.4K
12:34 9.13 9.13 9.13 9.13 0.1K
12:41 9.12 9.12 9.12 9.12 0.0K
12:42 9.13 9.13 9.13 9.13 0.0K
12:43 9.13 9.13 9.13 9.13 0.0K
12:47 9.14 9.14 9.14 9.14 0.1K
12:55 9.14 9.14 9.14 9.14 0.0K
13:02 9.13 9.13 9.13 9.13 0.1K
13:04 9.14 9.14 9.14 9.14 0.1K
13:29 9.13 9.13 9.13 9.13 0.5K
13:30 9.13 9.13 9.13 9.13 0.0K
13:31 9.10 9.10 9.10 9.10 0.1K
13:40 9.06 9.06 9.06 9.06 0.0K
13:41 9.10 9.10 9.10 9.10 0.2K
13:42 9.05 9.05 9.05 9.05 0.0K
13:50 9.09 9.09 9.09 9.09 0.0K
13:54 9.09 9.09 9.09 9.09 0.0K
13:56 9.09 9.09 9.09 9.09 0.0K
13:57 9.08 9.08 9.08 9.08 0.3K
13:59 9.07 9.07 9.07 9.07 0.0K
14:00 9.05 9.05 9.05 9.05 0.0K
14:02 9.05 9.05 9.05 9.05 0.0K
14:06 9.05 9.07 9.05 9.07 0.1K
14:07 9.07 9.07 9.07 9.07 0.1K
14:16 9.06 9.06 9.06 9.06 0.0K
14:17 9.03 9.03 9.03 9.03 0.6K
14:19 9.01 9.01 9.01 9.01 0.3K
14:20 9.01 9.01 9.00 9.00 1.3K
14:22 9.01 9.01 9.01 9.01 0.0K
14:24 8.96 8.97 8.96 8.97 1.5K
14:25 8.94 8.94 8.94 8.94 0.2K
14:26 8.97 8.97 8.94 8.94 0.5K
14:31 8.97 8.97 8.97 8.97 0.2K
14:32 8.93 8.93 8.93 8.93 0.2K
14:33 8.97 8.97 8.97 8.97 0.8K
14:34 8.96 8.96 8.96 8.96 0.3K
14:41 8.97 8.97 8.97 8.97 0.2K
14:43 8.98 8.98 8.98 8.98 0.1K
14:45 8.99 8.99 8.99 8.99 0.0K
14:46 9.03 9.03 9.03 9.03 0.0K
14:48 9.03 9.03 9.03 9.03 0.3K
14:49 9.03 9.03 9.03 9.03 0.9K
14:52 9.04 9.04 9.04 9.04 0.0K
14:53 9.05 9.05 9.04 9.04 1.4K
14:54 9.01 9.01 9.01 9.01 0.5K
14:58 9.01 9.01 9.00 9.00 0.1K
14:59 8.99 9.00 8.99 9.00 2.0K
15:00 9.01 9.01 9.01 9.01 0.0K
15:03 9.00 9.00 9.00 9.00 0.0K
15:08 9.00 9.00 9.00 9.00 0.1K
15:11 9.00 9.00 9.00 9.00 0.2K
15:12 9.00 9.00 9.00 9.00 0.0K
15:13 9.00 9.00 9.00 9.00 0.0K
15:16 9.00 9.00 9.00 9.00 0.1K
15:21 9.00 9.03 9.00 9.03 0.6K
15:23 9.02 9.02 9.02 9.02 0.7K
15:25 9.01 9.01 8.94 8.94 0.5K
15:26 8.90 8.90 8.86 8.86 0.5K
15:27 8.91 8.92 8.91 8.92 0.2K
15:30 8.92 8.92 8.83 8.87 1.0K
15:33 8.82 8.82 8.77 8.79 3.2K
15:36 8.80 8.80 8.80 8.80 0.2K
15:37 8.75 8.75 8.73 8.75 3.0K
15:38 8.70 8.70 8.66 8.66 2.9K
15:39 8.69 8.71 8.69 8.71 1.2K
15:40 8.71 8.73 8.71 8.73 0.2K
15:41 8.74 8.74 8.74 8.74 0.0K
15:43 8.75 8.75 8.75 8.75 0.1K
15:44 8.79 8.79 8.79 8.79 0.1K
15:46 8.79 8.79 8.67 8.67 3.0K
15:48 8.71 8.71 8.71 8.71 0.1K
15:50 8.71 8.71 8.71 8.71 0.0K
15:51 8.74 8.74 8.74 8.74 0.2K
15:54 8.68 8.68 8.63 8.63 4.9K
15:58 8.67 8.67 8.67 8.67 0.0K
16:06 8.67 8.68 8.67 8.68 0.7K
16:08 8.69 8.69 8.67 8.67 1.1K
16:12 8.67 8.67 8.67 8.67 0.5K
16:13 8.66 8.66 8.66 8.66 0.4K
16:21 8.72 8.72 8.72 8.72 0.1K
16:22 8.70 8.70 8.70 8.70 0.0K
16:24 8.70 8.70 8.70 8.70 0.1K
16:29 8.69 8.70 8.64 8.64 0.4K
16:30 8.64 8.64 8.63 8.63 0.9K
16:31 8.64 8.64 8.64 8.64 0.0K
16:33 8.63 8.63 8.62 8.62 0.4K
16:34 8.62 8.62 8.62 8.62 0.1K
16:35 8.66 8.66 8.66 8.66 0.0K
16:38 8.71 8.71 8.71 8.71 0.0K
16:40 8.70 8.70 8.70 8.70 0.0K
16:41 8.70 8.70 8.70 8.70 0.1K
16:42 8.70 8.70 8.70 8.70 0.0K
16:47 8.69 8.69 8.69 8.69 0.8K
16:51 8.65 8.65 8.65 8.65 1.3K
16:52 8.64 8.64 8.64 8.64 0.8K
16:57 8.65 8.65 8.65 8.65 0.5K
16:58 8.64 8.64 8.64 8.64 0.0K
17:03 8.62 8.67 8.62 8.67 0.6K
17:06 8.67 8.67 8.67 8.67 0.1K
17:10 8.71 8.71 8.71 8.71 2.0K
17:14 8.75 8.75 8.75 8.75 0.1K
17:15 8.75 8.75 8.69 8.69 1.3K
17:16 8.71 8.71 8.70 8.70 1.2K
17:19 8.72 8.72 8.66 8.66 1.9K
17:20 8.65 8.66 8.65 8.66 0.4K
17:22 8.64 8.64 8.64 8.64 0.5K
17:28 8.63 8.73 8.63 8.65 0.6K
17:35 8.62 8.62 8.62 8.62 10.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available