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
11:03 43.70 44.00 42.60 43.30 305.7K
11:04 43.70 43.85 42.60 42.70 36.0K
11:05 42.75 43.45 42.60 43.45 26.2K
11:06 42.85 44.60 42.60 44.60 26.6K
11:07 44.25 44.50 42.60 42.60 25.8K
11:08 43.35 43.45 43.00 43.30 32.4K
11:09 43.20 43.85 43.05 43.10 24.0K
11:10 43.30 43.50 43.00 43.15 14.6K
11:11 43.35 43.85 42.85 43.00 22.8K
11:12 43.20 43.45 42.70 42.80 15.0K
11:13 43.05 43.25 43.00 43.25 14.0K
11:14 43.15 43.40 42.90 43.25 14.2K
11:15 43.25 43.30 42.95 43.25 5.2K
11:16 43.25 43.50 42.85 42.85 31.2K
11:17 43.30 43.50 42.80 43.35 26.5K
11:18 43.30 43.45 43.00 43.25 17.3K
11:19 43.10 43.60 43.05 43.10 41.3K
11:20 43.35 43.45 43.10 43.25 22.8K
11:21 42.85 43.25 42.85 43.25 15.1K
11:22 43.25 43.25 42.60 42.60 29.3K
11:23 42.80 43.20 42.80 42.95 22.4K
11:24 43.15 43.20 42.95 43.15 14.3K
11:25 43.15 43.20 42.90 42.95 8.7K
11:26 42.95 43.10 42.60 42.60 22.4K
11:27 42.80 42.95 42.40 42.80 12.8K
11:28 42.80 43.10 42.80 42.85 13.9K
11:29 43.30 43.55 43.25 43.55 68.1K
11:30 43.50 43.55 43.50 43.50 21.4K
11:31 43.50 43.55 43.50 43.50 7.9K
11:32 43.55 43.55 43.50 43.50 4.1K
11:33 43.50 43.55 43.50 43.50 15.4K
11:34 43.50 43.65 43.50 43.50 14.0K
11:35 43.50 43.60 43.50 43.50 18.5K
11:36 43.50 43.50 43.50 43.50 6.4K
11:37 43.50 43.60 43.50 43.50 21.3K
11:38 43.50 43.65 43.50 43.50 5.3K
11:39 43.50 43.55 43.50 43.50 15.6K
11:40 43.55 43.60 43.50 43.50 4.8K
11:41 43.50 43.60 43.50 43.50 8.8K
11:42 43.50 44.60 43.50 44.35 29.6K
11:43 43.55 44.20 43.55 43.80 11.7K
11:44 43.60 43.85 43.50 43.50 11.6K
11:45 43.50 43.60 43.15 43.50 35.3K
11:46 43.50 43.70 43.40 43.55 12.9K
11:47 43.55 43.60 43.35 43.35 4.6K
11:48 43.55 43.55 43.45 43.50 3.9K
11:49 43.60 44.60 43.45 44.60 8.5K
11:50 44.60 45.70 44.60 44.95 22.3K
11:51 44.85 45.00 44.15 44.55 5.1K
11:52 44.50 44.70 44.25 44.50 3.4K
11:53 44.25 44.25 44.10 44.10 2.9K
11:54 44.30 44.90 44.00 44.80 6.0K
11:55 44.80 45.00 44.30 44.45 8.3K
11:56 44.55 44.75 44.30 44.30 3.9K
11:57 44.25 44.40 43.70 43.75 5.5K
11:58 44.00 44.00 43.65 43.70 9.7K
11:59 43.70 43.85 43.65 43.85 2.9K
12:00 43.85 44.00 43.35 43.70 8.4K
12:01 43.90 43.90 43.55 43.85 1.3K
12:02 43.90 44.50 43.70 44.50 8.9K
12:03 44.25 44.30 43.90 44.20 4.1K
12:04 44.10 44.35 43.90 44.15 3.3K
12:05 43.80 44.60 43.80 44.10 10.5K
12:06 44.40 44.50 44.00 44.00 35.6K
12:07 44.10 44.30 42.80 44.25 19.4K
12:08 44.10 44.15 43.90 44.05 9.7K
12:09 44.05 44.45 44.05 44.25 25.0K
12:10 44.45 44.50 44.35 44.45 58.7K
12:11 44.40 44.85 44.15 44.85 7.0K
12:12 44.95 44.95 44.30 44.55 14.9K
12:13 44.60 44.60 44.05 44.50 7.0K
12:14 44.40 44.50 44.05 44.45 8.6K
12:15 44.45 44.45 44.15 44.40 3.1K
12:16 44.20 44.45 44.20 44.45 2.7K
12:17 44.30 44.45 44.20 44.40 1.7K
12:18 44.25 44.45 44.25 44.45 1.2K
12:19 44.25 44.45 44.25 44.45 5.7K
12:20 44.10 46.40 44.10 45.05 42.8K
12:21 44.95 45.75 44.80 45.45 1.7K
12:22 45.75 45.75 45.20 45.45 4.8K
12:23 45.45 45.45 44.80 44.80 4.2K
12:24 45.15 45.15 44.45 44.45 10.3K
12:25 44.45 45.00 44.45 45.00 1.7K
12:26 45.10 45.10 44.75 44.75 1.0K
12:27 44.75 44.95 44.60 44.60 2.0K
12:28 44.65 44.95 44.50 44.90 16.5K
12:29 44.95 45.00 44.80 44.90 3.5K
12:30 45.10 46.25 45.10 46.05 28.0K
12:31 46.00 46.30 45.75 45.85 4.5K
12:32 45.60 45.80 45.50 45.55 1.9K
12:33 45.55 45.55 44.95 45.15 15.0K
12:34 45.05 45.25 45.05 45.10 2.1K
12:35 45.05 45.35 45.00 45.35 4.5K
12:36 45.25 45.75 45.15 45.20 4.2K
12:37 45.25 45.50 45.20 45.50 1.3K
12:38 45.40 46.20 45.40 45.80 9.9K
12:39 45.80 46.85 45.70 46.85 15.1K
12:58 47.15 47.40 47.15 47.35 75.4K
12:59 47.50 48.15 47.50 47.60 7.1K
13:00 47.65 47.70 46.50 46.50 9.0K
13:01 46.50 46.65 46.25 46.25 3.2K
13:02 46.25 46.90 46.05 46.90 4.2K
13:03 46.15 46.15 45.55 45.90 7.1K
13:04 46.00 46.20 45.55 45.55 2.4K
13:05 45.55 46.20 45.55 45.85 10.9K
13:06 45.90 46.40 45.55 45.80 5.7K
13:07 46.00 46.00 45.55 46.00 11.4K
13:08 45.80 45.80 45.60 45.65 0.7K
13:09 45.85 45.85 45.55 45.75 2.2K
13:10 46.00 46.00 45.75 45.75 0.3K
13:11 45.75 45.80 45.65 45.80 0.6K
13:12 45.80 46.25 45.70 45.75 2.3K
13:13 45.80 46.30 45.75 46.00 4.4K
13:14 46.00 46.55 46.00 46.45 7.9K
13:15 46.50 46.90 46.50 46.80 8.0K
13:16 46.80 46.85 46.15 46.15 3.9K
13:17 46.30 46.30 46.15 46.15 0.3K
13:18 46.05 46.15 46.05 46.05 1.1K
13:19 45.35 45.95 45.35 45.70 8.5K
13:20 45.70 46.20 45.70 46.05 2.3K
13:21 45.90 46.35 45.90 46.10 3.6K
13:22 46.30 46.40 46.00 46.35 0.4K
13:23 46.10 46.50 46.10 46.15 2.7K
13:24 46.15 46.70 46.15 46.25 3.9K
13:25 46.80 47.00 46.55 46.60 5.3K
13:26 46.60 46.85 46.60 46.85 0.8K
13:27 46.60 47.45 46.60 47.45 14.5K
13:28 47.45 47.50 46.60 46.60 3.6K
13:29 46.85 47.20 46.85 46.85 2.4K
13:30 47.15 47.15 46.90 46.95 1.5K
13:31 47.00 47.15 46.65 46.65 6.6K
13:32 46.80 46.80 46.60 46.80 3.1K
13:33 46.80 46.80 46.60 46.65 5.0K
13:34 46.65 46.75 46.60 46.60 2.7K
13:35 46.65 46.75 46.45 46.55 6.7K
13:36 46.55 46.70 46.35 46.50 2.8K
13:37 46.45 46.95 46.45 46.65 3.6K
13:38 46.70 47.10 46.65 47.10 5.3K
13:39 47.20 47.70 47.20 47.60 3.7K
13:40 47.45 47.75 47.30 47.55 2.2K
13:41 47.55 47.55 47.00 47.00 0.7K
13:42 47.05 47.40 47.05 47.25 2.2K
13:43 47.20 47.35 47.05 47.30 2.3K
13:44 47.30 47.35 47.05 47.10 3.3K
13:45 46.90 47.30 46.90 47.05 5.4K
13:46 47.00 47.30 46.90 47.30 2.2K
13:47 47.10 47.60 47.10 47.60 2.6K
13:48 46.70 47.85 46.70 47.40 5.2K
13:49 47.85 48.00 47.40 47.90 3.6K
13:50 47.90 48.50 47.70 48.50 10.8K
13:51 48.25 48.45 48.05 48.05 1.8K
13:52 48.15 48.25 47.65 47.85 3.2K
13:53 47.70 47.95 47.70 47.85 0.6K
13:54 47.80 47.85 47.25 47.60 2.9K
13:55 47.60 47.95 47.40 47.95 3.5K
13:56 48.00 48.20 47.75 47.95 2.6K
13:57 48.00 48.20 47.90 48.15 1.3K
13:58 48.05 48.45 48.05 48.20 5.8K
13:59 48.25 48.50 48.25 48.50 0.1K
14:00 48.25 48.50 48.25 48.50 0.2K
14:01 48.25 48.30 48.10 48.30 3.8K
14:02 48.30 48.40 48.00 48.00 2.9K
14:03 48.15 48.15 47.90 47.95 0.9K
14:04 48.45 48.45 48.15 48.15 0.3K
14:05 48.15 48.15 48.00 48.00 1.7K
14:06 48.15 48.15 47.70 48.00 2.0K
14:07 48.20 48.25 48.05 48.25 2.6K
14:08 48.25 48.70 48.25 48.65 20.3K
14:09 48.35 48.70 48.35 48.60 6.7K
14:10 48.70 49.25 48.70 48.90 6.7K
14:11 48.90 49.40 48.85 49.00 7.5K
14:12 49.00 49.70 48.75 49.65 4.1K
14:13 49.30 50.00 49.30 50.00 10.0K
14:14 49.95 50.00 49.70 49.95 29.6K
14:15 50.20 50.50 49.55 50.50 5.8K
14:16 50.80 50.80 49.85 50.00 4.7K
14:17 50.30 50.50 49.00 49.35 10.6K
14:18 49.35 50.00 49.35 49.85 2.5K
14:19 49.85 49.95 49.45 49.95 3.2K
14:20 50.20 50.30 49.95 50.20 1.2K
14:21 50.50 50.50 49.95 50.00 0.5K
14:22 50.30 50.80 49.95 50.30 3.2K
14:23 50.50 50.90 50.50 50.60 1.9K
14:24 50.80 51.50 50.30 51.50 11.6K
14:30 50.10 50.50 49.95 50.40 16.2K
14:31 50.00 50.00 49.60 49.95 2.7K
14:32 49.95 49.95 49.20 49.30 9.5K
14:33 49.25 50.00 49.10 49.65 4.4K
14:34 50.00 50.10 49.70 49.70 5.9K
14:35 49.70 50.20 49.55 50.10 3.7K
14:36 50.20 51.10 50.10 50.70 15.4K
14:37 50.80 51.30 50.80 51.30 3.5K
14:38 50.90 50.90 50.30 50.30 0.3K
14:39 50.40 50.50 50.00 50.00 1.7K
14:40 50.30 51.20 50.30 51.00 4.8K
14:41 50.70 51.50 50.70 51.50 12.1K
14:42 51.50 51.50 51.50 51.50 0.4K
14:48 51.50 51.50 51.40 51.50 14.6K
15:00 51.80 52.10 51.80 52.10 30.1K
15:01 52.00 52.40 52.00 52.10 3.4K
15:02 52.30 52.50 52.30 52.30 4.9K
15:03 52.30 52.30 51.50 52.00 7.0K
15:04 52.00 52.00 51.60 51.60 5.1K
15:05 51.60 52.00 51.50 52.00 6.0K
15:06 51.70 51.80 50.90 51.70 9.3K
15:07 51.60 51.60 51.30 51.50 4.7K
15:08 51.30 51.80 51.30 51.80 4.7K
15:09 51.80 52.80 51.80 52.60 7.4K
15:10 52.60 52.90 52.30 52.90 3.6K
15:11 53.00 53.10 52.60 53.00 2.3K
15:12 53.10 53.50 52.90 52.90 26.7K
15:13 52.60 52.90 52.60 52.90 3.1K
15:14 52.90 53.40 52.80 52.90 11.8K
15:15 52.90 53.00 52.70 52.70 11.4K
15:16 52.60 52.60 51.40 51.60 4.1K
15:17 51.60 51.60 50.40 50.40 4.0K
15:18 50.70 51.00 50.50 51.00 5.6K
15:19 51.10 51.10 50.10 50.80 4.6K
15:20 50.80 51.30 50.60 50.60 3.6K
15:21 49.80 52.40 49.70 52.40 5.7K
15:22 52.30 53.70 52.30 53.30 10.3K
15:23 53.40 53.70 51.60 51.60 7.7K
15:24 52.00 52.70 51.50 51.50 3.9K
15:25 52.50 53.40 51.90 53.40 10.7K
15:26 53.40 53.50 53.00 53.00 2.1K
15:27 53.40 53.40 52.80 53.10 0.7K
15:28 53.60 53.60 53.00 53.40 6.2K
15:29 53.30 53.50 53.00 53.50 1.3K
15:30 53.20 55.40 53.20 54.60 24.1K
15:31 54.40 54.80 53.70 54.00 5.4K
15:32 54.40 54.80 54.00 54.80 5.0K
15:33 55.50 56.50 53.70 54.80 19.3K
15:34 54.70 55.20 54.20 54.60 3.7K
15:35 55.00 55.30 54.40 54.40 6.8K
15:36 54.80 55.00 54.50 54.50 4.9K
15:37 54.80 55.90 54.50 55.90 4.2K
15:38 56.20 56.20 54.90 55.10 9.7K
15:39 54.60 55.30 54.60 54.90 6.3K
15:40 54.80 55.40 54.60 55.20 4.9K
15:41 55.60 56.30 55.20 55.30 17.6K
15:42 55.40 56.60 55.40 56.60 3.3K
15:50 56.30 56.60 56.10 56.10 11.0K
15:51 56.00 56.90 56.00 56.90 16.5K
15:52 56.60 57.40 56.50 57.40 27.3K
15:53 57.50 57.90 57.30 57.30 2.2K
15:54 57.70 57.80 57.30 57.60 4.6K
15:55 57.60 58.00 57.00 57.40 5.3K
15:56 57.20 57.30 56.70 57.10 5.2K
15:57 56.70 56.70 54.60 55.10 8.4K
15:58 55.00 55.20 54.20 54.40 6.0K
15:59 54.00 54.40 53.50 54.00 29.4K
16:00 54.20 55.80 54.20 55.80 11.7K
16:01 55.20 56.70 55.20 56.70 9.8K
16:02 56.60 57.00 56.30 56.50 6.6K
16:03 56.90 57.20 56.50 57.20 9.1K
16:04 57.00 57.00 56.60 56.70 3.8K
16:05 57.20 57.90 57.00 57.00 11.1K
16:06 57.00 57.60 57.00 57.30 3.4K
16:07 57.50 57.60 57.10 57.40 5.4K
16:08 57.40 57.60 57.20 57.30 3.0K
16:09 57.40 57.40 56.60 56.90 4.5K
16:10 56.70 57.20 56.70 56.70 3.9K
16:11 56.70 57.70 56.70 57.70 5.7K
16:12 57.70 57.80 56.60 56.60 7.6K
16:13 56.60 56.80 56.00 56.00 6.5K
16:14 56.00 56.70 55.70 55.90 3.7K
16:15 56.10 56.60 56.00 56.60 6.8K
16:16 56.20 56.40 55.70 55.90 3.2K
16:17 56.30 56.90 56.20 56.90 3.8K
16:18 56.90 57.20 56.80 57.20 18.9K
16:19 56.80 56.90 56.60 56.90 1.0K
16:20 56.80 56.90 56.60 56.90 2.9K
16:21 56.80 56.90 56.40 56.40 2.4K
16:22 56.50 57.70 56.50 57.70 7.6K
16:23 57.20 57.40 56.60 56.70 2.0K
16:24 56.90 57.10 56.70 57.00 13.5K
16:25 57.00 57.00 56.00 56.00 11.6K
16:26 56.00 56.40 55.20 55.20 13.2K
16:27 55.30 55.60 55.20 55.30 1.5K
16:28 55.10 55.40 54.80 55.10 3.2K
16:29 54.90 55.00 54.80 54.90 1.0K
16:30 54.80 55.10 54.60 54.60 3.8K
16:31 55.00 55.30 54.80 54.80 4.0K
16:32 55.00 56.20 54.90 56.20 7.6K
16:33 56.20 57.00 56.10 56.60 9.8K
16:34 56.90 57.00 56.70 56.80 4.5K
16:35 57.00 57.00 56.10 56.20 3.2K
16:36 55.70 56.00 55.60 56.00 1.8K
16:37 56.00 56.50 56.00 56.20 2.4K
16:38 56.20 56.30 55.80 56.00 4.7K
16:39 55.90 56.30 55.90 56.10 2.0K
16:40 56.10 56.40 56.00 56.30 2.6K
16:41 56.30 56.80 56.00 56.10 3.4K
16:42 56.40 56.50 56.30 56.40 1.0K
16:43 56.40 56.50 56.20 56.50 1.6K
16:44 56.50 56.50 55.60 55.60 8.0K
16:45 56.50 56.80 56.10 56.80 6.8K
16:46 56.80 56.90 56.60 56.60 14.7K
16:47 56.80 58.00 56.70 58.00 29.5K
16:48 58.00 58.30 57.10 57.40 24.6K
16:49 57.20 57.40 56.40 56.80 8.1K
16:50 56.80 56.80 56.10 56.20 5.6K
16:51 56.20 56.40 56.10 56.40 1.6K
16:52 56.20 56.80 56.20 56.80 21.0K
16:53 56.80 57.00 56.60 56.60 11.1K
16:54 56.60 56.60 55.50 55.80 35.0K
16:55 55.30 56.50 55.30 56.00 10.4K
16:56 55.60 56.40 55.60 56.40 9.6K
16:57 56.40 56.60 56.00 56.00 3.9K
16:58 56.00 56.20 55.50 55.50 6.0K
16:59 55.50 56.30 55.50 56.30 43.5K
17:00 56.10 56.10 55.50 55.90 5.7K
17:01 55.90 56.50 55.70 56.50 11.2K
17:02 56.10 56.10 56.10 56.10 0.2K
17:03 55.80 56.20 55.80 56.00 1.4K
17:04 55.90 56.20 55.80 56.00 1.1K
17:05 56.00 56.20 55.90 56.20 2.6K
17:06 56.00 56.50 55.90 56.30 2.1K
17:07 56.30 56.40 56.00 56.10 2.1K
17:08 56.20 56.30 56.00 56.00 0.8K
17:09 56.00 56.10 55.80 55.80 8.4K
17:10 55.80 55.90 55.40 55.40 2.1K
17:11 55.40 55.90 55.20 55.90 3.7K
17:12 55.60 55.70 55.50 55.70 1.3K
17:13 55.70 55.80 55.60 55.60 1.7K
17:14 55.20 55.40 55.00 55.10 3.3K
17:15 55.10 55.70 55.10 55.40 2.4K
17:16 55.40 55.50 55.20 55.20 0.7K
17:17 55.10 55.80 54.90 55.80 8.8K
17:18 55.80 55.80 55.40 55.40 1.0K
17:19 55.40 55.50 55.30 55.30 5.0K
17:20 55.50 55.70 55.40 55.70 2.1K
17:21 55.50 55.50 55.10 55.40 1.8K
17:22 55.10 55.50 55.00 55.30 3.2K
17:23 55.20 55.50 55.20 55.20 2.8K
17:24 55.20 55.60 55.10 55.60 3.1K
17:25 55.50 55.50 55.20 55.30 3.0K
17:26 55.30 55.50 55.10 55.10 1.6K
17:27 55.10 55.50 55.00 55.50 3.6K
17:28 55.20 55.70 55.10 55.70 3.8K
17:29 55.60 55.60 55.20 55.20 2.9K
17:35 54.30 54.30 54.30 54.30 188.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available