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 55.60 55.60 55.00 55.10 13.9K
09:01 55.10 55.10 54.60 54.80 1.1K
09:02 54.80 54.80 54.60 54.60 0.0K
09:03 54.40 54.60 54.30 54.50 0.6K
09:04 54.70 54.70 54.70 54.70 1.1K
09:05 54.70 54.70 54.70 54.70 0.2K
09:06 54.70 54.90 54.70 54.90 0.5K
09:07 54.70 54.70 54.70 54.70 0.6K
09:08 54.70 54.90 54.70 54.90 0.4K
09:09 54.90 54.90 54.90 54.90 0.1K
09:10 54.90 54.90 54.70 54.70 0.5K
09:11 54.80 55.00 54.80 55.00 2.8K
09:12 55.30 55.30 55.00 55.00 0.9K
09:13 55.20 55.20 55.00 55.20 0.4K
09:14 54.80 54.80 54.50 54.50 1.1K
09:15 54.50 54.50 54.50 54.50 0.1K
09:16 54.50 54.50 54.20 54.20 1.8K
09:17 54.20 54.60 54.20 54.20 3.4K
09:18 53.70 54.00 53.70 54.00 2.9K
09:19 54.50 54.60 54.50 54.60 0.6K
09:20 54.40 54.50 54.00 54.00 1.6K
09:21 54.20 54.30 54.00 54.30 1.0K
09:22 54.00 54.00 53.60 53.60 2.7K
09:23 53.60 53.60 53.60 53.60 0.2K
09:24 53.60 53.70 53.60 53.70 1.0K
09:25 53.80 53.80 53.60 53.80 4.3K
09:26 53.80 53.80 53.80 53.80 0.1K
09:27 53.90 53.90 53.80 53.80 0.6K
09:28 54.00 54.00 53.60 53.60 0.3K
09:29 53.80 53.90 53.80 53.80 0.1K
09:30 53.90 54.00 53.80 53.90 0.7K
09:31 53.80 53.80 53.80 53.80 0.0K
09:32 54.00 54.00 53.90 53.90 1.0K
09:33 54.00 54.00 54.00 54.00 0.0K
09:34 53.90 53.90 53.90 53.90 0.1K
09:35 53.90 53.90 53.90 53.90 0.7K
09:36 54.10 54.10 54.00 54.00 0.4K
09:37 53.90 53.90 53.90 53.90 1.0K
09:38 54.00 54.00 53.90 53.90 0.7K
09:39 53.90 53.90 53.90 53.90 0.2K
09:41 54.10 54.10 54.10 54.10 0.5K
09:42 54.10 54.20 54.10 54.20 0.1K
09:43 54.30 54.30 54.30 54.30 0.4K
09:44 54.20 54.20 54.20 54.20 0.8K
09:45 54.10 54.10 54.00 54.00 4.7K
09:46 54.00 54.00 54.00 54.00 0.1K
09:48 54.00 54.00 54.00 54.00 0.0K
09:49 54.00 54.00 54.00 54.00 0.3K
09:50 53.70 53.80 53.70 53.80 1.8K
09:51 53.80 53.80 53.50 53.50 0.3K
09:53 53.60 53.60 53.60 53.60 0.1K
09:54 53.70 53.70 53.50 53.50 0.2K
09:56 53.50 53.50 53.50 53.50 0.0K
09:58 53.50 53.50 53.50 53.50 0.7K
09:59 53.10 53.10 53.10 53.10 4.4K
10:00 53.70 53.70 53.30 53.30 7.2K
10:01 53.30 53.60 53.30 53.60 0.6K
10:02 53.70 53.70 53.70 53.70 0.2K
10:03 53.70 53.70 53.60 53.60 0.3K
10:04 53.60 53.70 53.60 53.70 0.1K
10:06 53.70 54.40 53.60 54.40 4.4K
10:07 54.10 54.10 54.10 54.10 1.6K
10:08 54.00 54.00 54.00 54.00 0.4K
10:09 54.00 54.00 53.90 53.90 0.1K
10:10 53.90 54.10 53.90 54.10 0.6K
10:11 53.90 54.10 53.90 54.10 0.1K
10:12 53.90 54.20 53.90 54.20 1.1K
10:13 54.20 54.20 54.00 54.00 0.4K
10:14 54.20 54.20 54.20 54.20 0.0K
10:15 54.40 54.40 54.40 54.40 0.5K
10:16 54.30 54.30 54.30 54.30 0.0K
10:17 54.10 54.10 53.90 53.90 2.1K
10:18 54.30 54.80 54.30 54.80 1.4K
10:19 54.90 54.90 54.40 54.40 1.5K
10:21 54.50 54.50 54.40 54.40 0.2K
10:23 54.70 54.80 54.60 54.60 1.8K
10:24 54.80 54.80 54.80 54.80 0.0K
10:25 54.90 54.90 54.60 54.60 2.0K
10:27 54.70 54.70 54.70 54.70 0.2K
10:28 54.60 54.60 54.60 54.60 0.0K
10:29 54.60 54.60 54.60 54.60 0.0K
10:30 54.60 54.70 54.50 54.50 0.7K
10:32 54.60 54.60 54.60 54.60 0.1K
10:34 54.70 54.70 54.70 54.70 0.1K
10:35 54.80 54.80 54.40 54.70 4.6K
10:36 54.50 54.60 54.50 54.60 0.1K
10:37 54.60 54.60 54.60 54.60 0.1K
10:38 54.70 54.70 54.30 54.50 0.6K
10:39 54.50 54.50 54.50 54.50 0.4K
10:42 54.50 54.50 54.50 54.50 0.0K
10:43 54.50 54.50 54.20 54.20 1.9K
10:44 54.20 54.30 54.20 54.30 0.0K
10:46 54.30 54.30 54.30 54.30 0.0K
10:47 54.30 54.40 54.30 54.40 1.0K
10:48 54.50 54.50 54.50 54.50 0.2K
10:50 54.50 54.50 54.50 54.50 0.1K
10:52 54.30 54.30 54.20 54.20 1.7K
10:54 54.10 54.20 54.10 54.20 0.1K
10:55 54.10 54.20 54.10 54.20 0.1K
10:56 54.10 54.10 54.10 54.10 0.0K
10:57 54.30 54.30 54.30 54.30 0.1K
10:58 54.10 54.30 54.10 54.30 0.1K
11:00 54.20 54.20 54.20 54.20 0.0K
11:01 54.10 54.10 54.10 54.10 0.5K
11:02 54.10 54.10 54.10 54.10 0.0K
11:03 54.30 54.40 54.30 54.30 2.0K
11:04 54.20 54.40 54.20 54.40 1.0K
11:05 54.20 54.20 54.20 54.20 0.0K
11:07 54.20 54.30 54.20 54.30 0.0K
11:08 54.30 54.60 54.30 54.30 3.6K
11:09 54.50 54.50 54.50 54.50 0.1K
11:10 54.50 54.50 54.50 54.50 0.1K
11:12 54.50 54.50 54.40 54.40 0.0K
11:13 54.40 54.40 54.40 54.40 0.0K
11:14 54.40 54.40 54.40 54.40 0.0K
11:16 54.50 54.50 54.50 54.50 0.2K
11:17 54.60 54.60 54.60 54.60 0.0K
11:18 54.50 54.70 54.50 54.70 0.4K
11:19 54.70 54.70 54.70 54.70 0.0K
11:20 54.70 54.70 54.70 54.70 0.1K
11:21 54.80 55.00 54.80 55.00 0.5K
11:22 54.80 54.80 54.80 54.80 0.0K
11:26 54.80 55.00 54.80 55.00 0.1K
11:27 54.70 54.70 54.70 54.70 1.8K
11:29 54.70 54.70 54.70 54.70 0.3K
11:32 54.80 54.80 54.70 54.70 0.4K
11:35 54.70 54.70 54.70 54.70 0.2K
11:36 54.80 54.80 54.80 54.80 0.1K
11:38 54.90 54.90 54.90 54.90 0.0K
11:40 54.70 54.70 54.70 54.70 0.2K
11:41 54.90 54.90 54.90 54.90 0.0K
11:42 54.80 54.80 54.80 54.80 0.0K
11:43 54.80 54.80 54.80 54.80 0.0K
11:44 54.80 54.90 54.80 54.90 0.4K
11:46 55.00 55.00 55.00 55.00 0.2K
11:47 54.90 54.90 54.90 54.90 0.3K
11:50 54.80 54.80 54.80 54.80 0.0K
11:51 55.00 55.00 55.00 55.00 2.0K
11:55 55.10 55.10 55.00 55.00 0.3K
11:56 55.00 55.20 55.00 55.20 0.1K
11:57 55.20 55.20 55.10 55.10 0.3K
11:59 55.10 55.10 55.00 55.00 0.5K
12:00 55.10 55.10 55.10 55.10 0.2K
12:01 55.20 55.20 55.20 55.20 0.0K
12:04 55.20 55.20 55.00 55.20 0.5K
12:05 55.00 55.00 55.00 55.00 0.0K
12:06 55.00 55.00 55.00 55.00 0.2K
12:07 55.00 55.00 55.00 55.00 0.1K
12:08 55.10 55.20 55.10 55.20 0.6K
12:09 55.30 55.30 55.20 55.20 0.2K
12:10 55.30 55.30 55.30 55.30 0.0K
12:11 55.40 55.40 55.10 55.10 0.0K
12:13 55.30 55.30 55.30 55.30 0.0K
12:14 55.00 55.00 55.00 55.00 0.4K
12:15 55.00 55.30 55.00 55.30 0.0K
12:16 55.30 55.30 55.30 55.30 0.0K
12:17 55.30 55.30 55.30 55.30 0.0K
12:20 55.10 55.10 55.10 55.10 0.1K
12:21 55.30 55.30 55.30 55.30 0.0K
12:22 55.00 55.00 55.00 55.00 0.0K
12:23 55.00 55.00 55.00 55.00 0.0K
12:24 55.20 55.20 55.20 55.20 0.2K
12:25 55.10 55.10 55.10 55.10 0.0K
12:27 55.30 55.30 55.30 55.30 0.1K
12:30 55.30 55.40 55.30 55.40 0.6K
12:40 55.20 55.20 55.10 55.10 0.2K
12:41 55.10 55.20 55.10 55.20 0.3K
12:44 55.20 55.20 55.20 55.20 0.0K
12:45 55.30 55.30 55.30 55.30 0.0K
12:46 55.40 55.40 55.40 55.40 0.5K
12:48 55.50 55.50 55.50 55.50 0.0K
12:50 55.50 55.50 55.50 55.50 0.4K
12:51 55.60 55.60 55.60 55.60 0.2K
12:54 55.30 55.30 55.30 55.30 0.1K
12:58 55.20 55.20 55.20 55.20 0.1K
13:00 55.50 55.50 55.50 55.50 0.6K
13:01 55.50 55.50 55.50 55.50 0.0K
13:03 55.60 55.60 55.60 55.60 0.7K
13:04 55.70 55.70 55.70 55.70 0.2K
13:05 55.80 55.80 55.70 55.70 0.1K
13:07 56.30 56.30 56.30 56.30 3.7K
13:08 55.90 55.90 55.90 55.90 0.0K
13:13 55.90 55.90 55.90 55.90 0.0K
13:14 55.90 55.90 55.90 55.90 0.1K
13:16 56.00 56.00 56.00 56.00 0.1K
13:20 56.00 56.00 55.90 56.00 0.4K
13:22 56.00 56.00 56.00 56.00 0.2K
13:24 55.90 55.90 55.90 55.90 0.0K
13:25 56.10 56.10 56.10 56.10 0.0K
13:27 56.10 56.10 56.10 56.10 0.0K
13:28 56.10 56.10 56.10 56.10 0.0K
13:30 56.10 56.10 55.90 55.90 0.4K
13:33 55.90 55.90 55.90 55.90 0.1K
13:34 55.70 55.90 55.70 55.80 3.6K
13:35 55.30 55.30 55.30 55.30 2.0K
13:36 55.60 55.60 55.40 55.40 0.4K
13:40 55.50 55.50 55.50 55.50 0.0K
13:42 55.70 55.90 55.70 55.90 1.0K
13:43 55.80 55.80 55.80 55.80 0.0K
13:44 55.80 55.80 55.80 55.80 0.0K
13:45 55.70 55.70 55.60 55.60 0.1K
13:47 55.70 55.70 55.70 55.70 0.0K
13:48 55.60 55.60 55.60 55.60 0.1K
13:51 55.80 55.80 55.80 55.80 0.1K
13:53 55.60 55.60 55.60 55.60 0.1K
13:54 55.70 55.70 55.70 55.70 0.1K
13:55 55.80 55.80 55.70 55.70 0.2K
13:56 55.60 55.70 55.60 55.70 0.1K
13:59 55.60 55.60 55.60 55.60 0.1K
14:02 55.20 55.20 55.20 55.20 0.2K
14:04 55.60 55.60 55.60 55.60 1.0K
14:06 55.50 55.50 55.50 55.50 0.2K
14:09 55.70 55.70 55.70 55.70 0.6K
14:12 55.60 55.60 55.50 55.50 0.1K
14:15 55.60 55.60 55.60 55.60 0.1K
14:16 55.50 55.50 55.50 55.50 0.0K
14:17 55.80 55.80 55.80 55.80 0.0K
14:19 55.80 55.80 55.80 55.80 0.3K
14:20 55.80 55.80 55.80 55.80 0.0K
14:23 55.70 55.70 55.70 55.70 0.1K
14:26 55.60 55.80 55.60 55.80 1.2K
14:27 55.60 55.60 55.60 55.60 0.0K
14:29 55.60 55.60 55.60 55.60 0.1K
14:31 55.80 55.80 55.80 55.80 0.6K
14:32 55.70 55.70 55.70 55.70 0.1K
14:36 55.80 55.80 55.80 55.80 0.2K
14:37 55.90 55.90 55.80 55.80 0.0K
14:38 55.80 55.80 55.80 55.80 0.0K
14:39 55.80 55.80 55.80 55.80 0.1K
14:40 55.90 55.90 55.90 55.90 0.3K
14:42 55.90 55.90 55.90 55.90 0.0K
14:43 55.80 55.90 55.80 55.90 0.2K
14:44 55.70 55.70 55.70 55.70 0.0K
14:45 55.60 55.90 55.60 55.90 0.7K
14:46 55.70 55.70 55.70 55.70 0.1K
14:47 55.90 55.90 55.90 55.90 0.5K
14:48 56.00 56.00 56.00 56.00 0.0K
14:49 55.80 55.80 55.80 55.80 0.0K
14:50 55.90 55.90 55.90 55.90 0.0K
14:52 55.80 55.80 55.80 55.80 0.1K
14:54 55.80 55.90 55.80 55.90 1.1K
14:55 55.90 55.90 55.80 55.80 0.1K
14:57 55.90 55.90 55.90 55.90 0.0K
14:58 55.90 55.90 55.90 55.90 0.2K
15:01 56.00 56.00 56.00 56.00 0.2K
15:03 56.00 56.10 56.00 56.10 0.9K
15:04 56.10 56.30 56.10 56.30 0.8K
15:05 56.30 56.30 56.30 56.30 0.0K
15:08 56.20 56.20 56.20 56.20 0.1K
15:09 56.40 56.60 56.40 56.60 0.8K
15:10 56.60 56.60 56.60 56.60 0.3K
15:11 56.50 56.50 56.50 56.50 0.1K
15:12 56.60 56.60 56.60 56.60 0.3K
15:15 56.60 56.70 56.60 56.70 0.3K
15:19 56.70 56.70 56.70 56.70 0.2K
15:20 56.70 56.70 56.70 56.70 0.1K
15:21 56.70 56.70 56.60 56.60 0.2K
15:23 56.60 56.60 56.60 56.60 0.1K
15:24 56.60 56.60 56.60 56.60 0.1K
15:26 56.50 56.50 56.50 56.50 0.1K
15:27 56.40 56.40 56.40 56.40 0.0K
15:28 56.50 56.50 56.50 56.50 0.1K
15:29 56.30 56.30 56.30 56.30 0.0K
15:30 56.30 56.90 56.30 56.80 3.3K
15:31 56.70 56.70 56.60 56.60 0.2K
15:33 56.90 57.20 56.90 57.20 3.8K
15:34 57.20 57.20 57.10 57.20 0.3K
15:35 57.10 57.30 56.70 56.70 2.6K
15:36 56.70 56.90 56.70 56.90 1.0K
15:37 56.80 56.90 56.80 56.90 0.4K
15:38 57.00 57.00 57.00 57.00 0.9K
15:39 56.80 56.80 56.80 56.80 1.5K
15:40 56.80 56.80 56.60 56.70 2.3K
15:41 56.90 56.90 56.90 56.90 0.2K
15:42 57.00 57.00 56.90 57.00 0.4K
15:43 57.00 57.00 56.90 56.90 0.9K
15:46 56.90 56.90 56.90 56.90 0.1K
15:48 56.90 56.90 56.90 56.90 0.1K
15:49 56.80 56.80 56.80 56.80 0.0K
15:51 56.80 56.80 56.80 56.80 0.0K
15:52 56.90 56.90 56.90 56.90 1.3K
15:53 57.10 57.30 57.10 57.20 1.7K
15:54 57.20 57.20 57.10 57.10 0.8K
15:55 56.90 56.90 56.90 56.90 0.0K
15:58 56.80 56.80 56.80 56.80 0.0K
15:59 56.90 56.90 56.80 56.80 0.1K
16:01 56.90 57.10 56.90 57.10 0.7K
16:02 57.10 57.10 56.90 57.10 0.7K
16:03 57.10 57.10 56.90 56.90 1.3K
16:04 57.10 57.10 57.10 57.10 0.5K
16:05 57.00 57.20 57.00 57.20 0.7K
16:06 57.50 57.60 57.50 57.60 2.2K
16:07 57.30 57.30 57.30 57.30 2.3K
16:08 57.50 57.80 57.40 57.80 1.8K
16:09 57.90 58.00 57.90 58.00 2.1K
16:10 58.00 58.00 58.00 58.00 0.4K
16:11 58.00 58.00 58.00 58.00 0.1K
16:12 58.00 58.10 58.00 58.10 0.2K
16:13 58.10 58.10 58.10 58.10 0.2K
16:14 57.70 58.00 57.70 58.00 1.7K
16:15 58.10 58.10 58.10 58.10 0.0K
16:16 58.10 58.10 58.10 58.10 0.3K
16:17 58.10 58.20 58.10 58.20 0.2K
16:18 58.20 58.20 58.10 58.20 2.3K
16:19 58.20 58.20 58.20 58.20 0.3K
16:20 58.20 58.30 58.20 58.30 1.3K
16:21 58.40 58.40 58.40 58.40 0.0K
16:22 58.10 58.10 58.10 58.10 0.0K
16:23 58.40 58.40 58.30 58.30 0.2K
16:24 58.30 58.40 58.30 58.40 1.2K
16:25 58.20 58.20 58.20 58.20 0.0K
16:26 58.20 58.30 58.20 58.30 0.2K
16:27 58.20 58.20 58.20 58.20 0.1K
16:28 58.20 58.30 58.20 58.30 0.4K
16:30 58.20 58.20 58.20 58.20 0.1K
16:31 58.20 58.30 58.10 58.30 1.2K
16:32 58.40 58.40 58.40 58.40 0.1K
16:33 58.30 58.30 58.30 58.30 0.1K
16:34 58.30 58.40 58.30 58.40 0.1K
16:37 58.30 58.40 58.20 58.40 0.4K
16:39 58.20 58.20 58.20 58.20 0.4K
16:40 58.10 58.10 57.80 57.80 0.9K
16:41 58.10 58.10 58.00 58.00 0.7K
16:42 57.70 57.80 57.70 57.80 0.1K
16:43 57.80 57.80 57.80 57.80 1.0K
16:44 57.60 57.60 57.60 57.60 0.0K
16:45 57.60 57.60 57.60 57.60 0.0K
16:46 57.60 57.90 57.60 57.90 1.3K
16:47 57.90 57.90 57.70 57.70 0.6K
16:48 57.60 57.60 57.50 57.50 0.0K
16:49 57.60 57.60 57.60 57.60 0.0K
16:50 57.50 57.50 57.30 57.30 0.4K
16:51 57.20 57.20 57.20 57.20 0.2K
16:52 57.20 57.40 57.10 57.10 0.2K
16:53 57.10 57.10 57.10 57.10 0.2K
16:54 57.10 57.10 57.10 57.10 0.0K
16:56 57.10 57.60 57.10 57.30 2.4K
16:57 57.30 57.30 57.30 57.30 0.1K
16:58 57.30 57.30 57.20 57.20 0.3K
16:59 57.10 57.10 57.10 57.10 0.0K
17:00 57.10 57.10 57.10 57.10 1.1K
17:01 57.20 57.20 57.10 57.10 0.7K
17:02 57.10 57.30 57.10 57.30 1.4K
17:03 57.30 57.30 57.10 57.10 1.6K
17:04 57.10 57.10 57.10 57.10 0.0K
17:07 57.10 57.10 57.00 57.00 0.6K
17:08 56.90 56.90 56.90 56.90 0.3K
17:09 56.80 56.80 56.80 56.80 0.2K
17:10 56.90 57.20 56.90 57.00 2.7K
17:11 57.00 57.10 57.00 57.10 0.5K
17:12 57.00 57.10 56.90 57.10 2.8K
17:13 57.30 57.30 57.30 57.30 1.6K
17:14 57.20 57.40 57.20 57.30 1.0K
17:15 57.20 57.30 57.20 57.30 0.2K
17:17 57.50 57.60 57.50 57.60 0.0K
17:18 57.60 57.60 57.40 57.40 0.4K
17:20 57.50 57.50 57.50 57.50 0.8K
17:21 57.50 57.50 57.50 57.50 0.1K
17:22 57.40 57.40 57.40 57.40 0.1K
17:24 57.30 57.30 57.20 57.20 0.2K
17:25 57.20 57.30 57.10 57.10 0.1K
17:26 57.10 57.10 56.80 56.80 1.5K
17:27 56.90 56.90 56.90 56.90 0.3K
17:28 56.70 56.70 56.70 56.70 0.2K
17:29 56.70 56.80 56.70 56.80 0.9K
17:35 57.00 57.00 57.00 57.00 12.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available