Abivax SA

ABVX
🏛️ france →
70.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 8.90 8.90 8.90 8.90 8.5K
09:02 8.87 8.87 8.87 8.87 0.0K
09:03 8.98 8.98 8.98 8.98 4.3K
09:06 9.00 9.00 9.00 9.00 1.1K
09:07 9.01 9.01 9.01 9.01 1.3K
09:09 9.00 9.00 9.00 9.00 0.1K
09:11 9.00 9.00 9.00 9.00 0.1K
09:12 8.91 8.94 8.91 8.94 0.5K
09:13 8.94 8.94 8.94 8.94 0.0K
09:22 9.01 9.01 9.01 9.01 0.0K
09:23 9.03 9.03 9.03 9.03 0.3K
09:24 9.05 9.05 9.01 9.01 1.2K
09:25 9.03 9.03 9.03 9.03 0.6K
09:29 9.07 9.07 9.05 9.05 0.2K
09:30 9.08 9.08 9.08 9.08 0.2K
09:31 9.09 9.10 9.06 9.10 2.2K
09:32 9.16 9.16 9.16 9.16 0.6K
09:33 9.11 9.11 9.11 9.11 0.6K
09:34 9.14 9.17 9.14 9.17 0.5K
09:35 9.18 9.20 9.18 9.20 1.2K
09:37 9.22 9.22 9.18 9.20 6.0K
09:39 9.20 9.20 9.20 9.20 0.3K
09:40 9.22 9.22 9.18 9.18 1.1K
09:41 9.21 9.21 9.21 9.21 0.1K
09:43 9.21 9.24 9.21 9.21 1.7K
09:44 9.24 9.27 9.24 9.27 1.6K
09:46 9.23 9.23 9.23 9.23 0.2K
09:49 9.23 9.23 9.23 9.23 0.0K
09:50 9.20 9.22 9.20 9.22 1.1K
09:51 9.20 9.21 9.20 9.21 0.2K
09:53 9.20 9.21 9.20 9.21 1.1K
09:58 9.21 9.21 9.21 9.21 0.6K
09:59 9.21 9.22 9.21 9.22 0.4K
10:00 9.22 9.22 9.22 9.22 0.1K
10:01 9.19 9.19 9.19 9.19 0.2K
10:02 9.22 9.25 9.20 9.20 1.2K
10:04 9.24 9.25 9.24 9.25 0.2K
10:05 9.22 9.22 9.22 9.22 0.0K
10:08 9.22 9.22 9.22 9.22 0.1K
10:10 9.20 9.20 9.19 9.19 1.8K
10:11 9.16 9.16 9.16 9.16 0.0K
10:12 9.17 9.17 9.17 9.17 0.1K
10:13 9.18 9.18 9.18 9.18 1.0K
10:15 9.20 9.20 9.20 9.20 0.4K
10:17 9.22 9.22 9.22 9.22 0.0K
10:19 9.25 9.25 9.25 9.25 0.3K
10:20 9.29 9.31 9.29 9.31 1.9K
10:23 9.27 9.33 9.27 9.33 1.4K
10:24 9.32 9.32 9.28 9.28 0.2K
10:25 9.29 9.29 9.29 9.29 0.1K
10:26 9.28 9.28 9.28 9.28 0.2K
10:32 9.20 9.20 9.20 9.20 0.2K
10:35 9.21 9.21 9.21 9.21 0.3K
10:39 9.22 9.22 9.22 9.22 0.0K
10:40 9.22 9.22 9.22 9.22 0.3K
10:41 9.22 9.23 9.22 9.23 0.0K
10:42 9.26 9.26 9.26 9.26 0.6K
10:44 9.26 9.26 9.26 9.26 0.0K
10:45 9.26 9.26 9.26 9.26 0.0K
10:49 9.26 9.26 9.26 9.26 0.1K
10:50 9.24 9.24 9.24 9.24 0.2K
10:53 9.26 9.26 9.26 9.26 0.0K
10:55 9.22 9.22 9.22 9.22 0.4K
11:01 9.19 9.19 9.19 9.19 1.3K
11:06 9.17 9.17 9.17 9.17 0.2K
11:09 9.17 9.17 9.17 9.17 0.1K
11:11 9.15 9.15 9.15 9.15 0.3K
11:18 9.15 9.15 9.12 9.12 0.4K
11:22 9.13 9.13 9.13 9.13 0.1K
11:24 9.13 9.13 9.13 9.13 0.0K
11:26 9.13 9.13 9.12 9.12 0.5K
11:30 9.08 9.10 9.08 9.10 3.0K
11:34 9.10 9.13 9.10 9.10 2.5K
11:35 9.11 9.11 9.10 9.10 4.6K
11:41 9.10 9.10 9.10 9.10 0.5K
11:57 9.06 9.06 9.06 9.06 0.3K
12:05 9.03 9.03 9.01 9.01 0.3K
12:22 9.04 9.04 9.04 9.04 0.1K
12:24 9.04 9.05 9.04 9.05 0.4K
12:25 9.05 9.05 9.05 9.05 0.2K
12:34 9.06 9.06 9.06 9.06 0.2K
12:40 9.04 9.04 9.04 9.04 0.2K
13:02 9.00 9.00 9.00 9.00 1.0K
13:03 9.00 9.00 9.00 9.00 0.0K
13:12 9.04 9.04 9.04 9.04 0.6K
13:26 9.00 9.00 9.00 9.00 0.6K
13:28 8.96 8.96 8.96 8.96 0.7K
13:32 8.99 8.99 8.99 8.99 0.1K
13:34 8.99 8.99 8.99 8.99 0.3K
13:36 8.99 8.99 8.99 8.99 0.3K
13:45 9.02 9.02 9.02 9.02 0.5K
13:47 9.02 9.02 9.02 9.02 0.2K
13:51 9.01 9.01 9.01 9.01 0.2K
13:54 8.99 8.99 8.99 8.99 0.5K
13:58 8.99 8.99 8.98 8.98 2.2K
14:08 8.96 8.96 8.96 8.96 1.8K
14:11 8.97 8.97 8.92 8.92 1.9K
14:15 8.94 8.94 8.94 8.94 0.0K
14:18 8.94 9.03 8.94 9.03 0.3K
14:19 9.06 9.06 9.06 9.06 0.4K
14:20 9.06 9.07 9.06 9.07 0.7K
14:23 8.95 8.95 8.95 8.95 0.1K
14:40 8.98 8.98 8.98 8.98 0.1K
14:54 9.06 9.06 9.06 9.06 0.9K
14:55 9.02 9.02 9.02 9.02 0.3K
14:59 9.02 9.05 9.02 9.02 0.6K
15:00 9.05 9.05 9.05 9.05 0.4K
15:01 9.08 9.08 9.08 9.08 0.2K
15:09 9.06 9.06 9.06 9.06 0.0K
15:15 9.13 9.13 9.13 9.13 0.3K
15:17 9.13 9.13 9.13 9.13 0.8K
15:25 9.15 9.15 9.15 9.15 0.1K
15:26 9.15 9.15 9.15 9.15 0.0K
15:28 9.14 9.14 9.14 9.14 0.2K
15:30 9.06 9.11 9.06 9.11 1.1K
15:31 9.06 9.06 9.06 9.06 1.6K
15:34 9.13 9.13 9.13 9.13 0.1K
15:35 9.12 9.12 9.12 9.12 0.2K
15:36 9.08 9.08 9.08 9.08 0.6K
15:43 9.08 9.08 8.98 8.98 2.4K
15:44 8.97 8.97 8.97 8.97 1.3K
15:45 8.97 8.97 8.97 8.97 0.1K
15:46 8.96 8.96 8.96 8.96 0.1K
15:47 8.96 8.96 8.86 8.86 16.2K
15:49 8.88 8.89 8.88 8.89 1.5K
15:50 8.90 8.90 8.90 8.90 0.2K
15:52 8.87 8.87 8.87 8.87 1.8K
15:53 8.85 8.87 8.84 8.87 1.0K
15:54 8.83 8.83 8.83 8.83 0.9K
15:56 8.84 8.84 8.78 8.78 2.7K
15:57 8.80 8.80 8.80 8.80 0.1K
16:00 8.82 8.82 8.82 8.82 0.1K
16:01 8.82 8.82 8.82 8.82 0.0K
16:02 8.82 8.82 8.82 8.82 1.5K
16:04 8.83 8.83 8.83 8.83 0.6K
16:05 8.82 8.82 8.82 8.82 0.6K
16:06 8.84 8.84 8.84 8.84 0.1K
16:09 8.81 8.88 8.81 8.88 2.1K
16:10 8.89 8.89 8.89 8.89 0.1K
16:11 8.86 8.86 8.79 8.79 1.4K
16:17 8.79 8.79 8.76 8.76 2.5K
16:18 8.75 8.75 8.75 8.75 0.2K
16:19 8.75 8.75 8.75 8.75 0.1K
16:20 8.79 8.79 8.79 8.79 0.7K
16:21 8.75 8.75 8.75 8.75 0.1K
16:22 8.75 8.75 8.75 8.75 0.1K
16:23 8.81 8.81 8.81 8.81 0.1K
16:24 8.68 8.68 8.68 8.68 2.0K
16:25 8.67 8.67 8.63 8.63 3.7K
16:26 8.58 8.69 8.58 8.69 8.0K
16:32 8.69 8.69 8.69 8.69 0.0K
16:33 8.69 8.69 8.69 8.69 0.1K
16:36 8.65 8.75 8.65 8.71 12.3K
16:37 8.75 8.75 8.75 8.75 0.0K
16:40 8.73 8.73 8.73 8.73 0.1K
16:42 8.73 8.73 8.73 8.73 0.1K
16:43 8.69 8.69 8.69 8.69 0.0K
16:44 8.80 8.80 8.80 8.80 1.1K
16:48 8.72 8.72 8.72 8.72 0.8K
16:53 8.71 8.76 8.71 8.76 0.1K
16:55 8.69 8.69 8.69 8.69 0.2K
16:56 8.72 8.72 8.72 8.72 0.1K
16:57 8.78 8.78 8.72 8.72 0.2K
16:58 8.79 8.79 8.79 8.79 0.1K
17:02 8.72 8.73 8.70 8.72 2.2K
17:03 8.73 8.73 8.70 8.70 0.6K
17:06 8.75 8.75 8.75 8.75 0.3K
17:07 8.76 8.76 8.76 8.76 0.1K
17:08 8.76 8.76 8.76 8.76 0.1K
17:11 8.81 8.81 8.81 8.81 1.1K
17:15 8.80 8.80 8.76 8.76 1.8K
17:17 8.80 8.80 8.80 8.80 0.2K
17:19 8.85 8.85 8.85 8.85 0.6K
17:20 8.84 8.84 8.84 8.84 0.1K
17:21 8.84 8.84 8.84 8.84 0.0K
17:22 8.83 8.83 8.83 8.83 0.1K
17:23 8.83 8.83 8.83 8.83 0.1K
17:29 8.85 8.86 8.85 8.86 0.1K
17:35 8.90 8.90 8.90 8.90 11.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available