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 57.70 57.70 57.70 57.70 3.5K
09:01 57.30 57.30 57.30 57.30 0.5K
09:02 57.60 57.60 57.60 57.60 0.0K
09:03 57.60 57.60 57.60 57.60 0.2K
09:04 57.60 57.60 57.60 57.60 0.3K
09:05 57.50 57.50 57.50 57.50 0.0K
09:06 57.30 57.80 57.30 57.60 0.6K
09:07 57.60 57.80 57.60 57.60 0.1K
09:08 57.60 57.60 57.20 57.20 0.9K
09:09 57.40 57.40 57.40 57.40 0.1K
09:12 57.60 57.70 57.60 57.70 0.4K
09:15 57.70 57.70 57.70 57.70 0.0K
09:18 57.70 57.80 57.70 57.80 0.0K
09:19 57.90 57.90 57.90 57.90 0.1K
09:20 57.90 57.90 57.90 57.90 0.0K
09:21 57.60 57.60 57.60 57.60 0.4K
09:23 57.90 57.90 57.90 57.90 0.1K
09:24 57.90 57.90 57.90 57.90 0.0K
09:25 57.90 57.90 57.90 57.90 0.1K
09:26 57.90 57.90 57.90 57.90 0.1K
09:27 57.90 57.90 57.70 57.70 0.0K
09:31 57.70 57.70 57.70 57.70 0.0K
09:33 57.70 58.00 57.70 58.00 0.4K
09:34 57.80 58.00 57.80 58.00 0.4K
09:35 58.00 58.00 58.00 58.00 0.0K
09:37 58.00 58.00 58.00 58.00 0.0K
09:41 58.00 58.00 57.90 57.90 0.9K
09:42 58.00 58.00 58.00 58.00 0.4K
09:43 58.20 58.20 58.20 58.20 0.1K
09:44 57.90 57.90 57.90 57.90 0.4K
09:45 57.90 57.90 57.90 57.90 0.2K
09:46 58.00 58.00 57.90 57.90 0.4K
09:47 57.70 57.70 57.70 57.70 0.0K
09:48 57.70 57.70 57.60 57.60 0.2K
09:49 57.60 57.60 57.60 57.60 0.1K
09:54 57.50 57.50 57.50 57.50 0.4K
09:55 57.40 57.50 57.40 57.50 0.1K
09:56 57.60 57.60 57.60 57.60 0.0K
09:57 57.40 57.40 57.40 57.40 0.1K
09:59 57.40 57.40 57.40 57.40 0.0K
10:00 57.70 57.80 57.70 57.80 0.6K
10:01 57.80 57.90 57.80 57.90 0.0K
10:02 57.90 57.90 57.90 57.90 0.0K
10:03 58.20 58.20 58.20 58.20 0.8K
10:04 58.30 58.70 58.30 58.60 1.5K
10:05 59.10 59.10 59.10 59.10 4.6K
10:06 59.00 59.00 58.90 58.90 0.8K
10:07 58.90 58.90 58.90 58.90 0.1K
10:08 59.00 59.00 59.00 59.00 0.0K
10:09 58.80 58.90 58.80 58.90 0.1K
10:10 58.60 58.60 58.60 58.60 0.5K
10:12 58.90 58.90 58.90 58.90 0.4K
10:14 58.90 59.50 58.90 59.50 1.8K
10:15 59.70 59.70 59.50 59.50 0.0K
10:16 59.70 59.70 59.70 59.70 0.0K
10:17 59.50 59.80 59.50 59.80 0.3K
10:18 59.90 60.00 59.90 60.00 3.7K
10:19 60.20 60.30 59.90 59.90 1.6K
10:20 59.80 59.90 59.70 59.70 0.4K
10:21 59.70 59.70 59.70 59.70 0.1K
10:23 60.00 60.00 60.00 60.00 0.7K
10:24 59.60 59.60 59.60 59.60 0.6K
10:26 59.60 59.60 59.10 59.30 0.4K
10:27 59.30 59.30 59.30 59.30 0.0K
10:28 59.30 59.30 59.30 59.30 0.1K
10:30 59.00 59.00 59.00 59.00 0.2K
10:31 59.30 59.40 59.30 59.40 0.3K
10:32 59.50 59.50 59.50 59.50 0.0K
10:33 59.50 59.50 59.50 59.50 0.0K
10:35 59.50 59.50 59.50 59.50 0.1K
10:37 59.50 59.50 59.50 59.50 0.0K
10:38 59.20 59.20 59.20 59.20 0.0K
10:39 59.20 59.20 59.20 59.20 0.0K
10:40 59.50 59.50 59.20 59.20 0.3K
10:41 59.50 59.50 59.50 59.50 0.0K
10:43 59.50 59.50 59.20 59.20 0.6K
10:44 58.90 58.90 58.90 58.90 0.4K
10:45 58.70 58.70 58.70 58.70 0.2K
10:46 58.70 58.70 58.70 58.70 0.1K
10:50 58.80 58.80 58.80 58.80 0.1K
10:51 59.10 59.10 59.10 59.10 0.0K
10:52 58.80 58.80 58.80 58.80 0.0K
10:54 59.10 59.10 59.10 59.10 0.1K
10:55 59.10 59.10 59.10 59.10 0.0K
10:57 59.10 59.10 59.10 59.10 0.1K
11:00 59.00 59.00 58.90 58.90 0.1K
11:01 58.90 58.90 58.90 58.90 0.0K
11:02 58.90 58.90 58.90 58.90 0.0K
11:04 59.00 59.00 59.00 59.00 0.0K
11:05 58.90 58.90 58.90 58.90 0.0K
11:11 58.80 58.80 58.80 58.80 0.3K
11:12 58.60 58.90 58.60 58.90 0.3K
11:13 58.90 58.90 58.90 58.90 0.0K
11:14 58.90 58.90 58.90 58.90 0.0K
11:15 58.90 58.90 58.70 58.90 0.0K
11:18 58.90 58.90 58.90 58.90 0.0K
11:21 58.90 58.90 58.90 58.90 0.1K
11:23 58.60 58.60 58.60 58.60 0.2K
11:24 58.50 58.50 58.50 58.50 0.2K
11:26 58.70 58.80 58.70 58.70 0.2K
11:27 58.60 58.60 58.40 58.40 0.4K
11:37 58.70 58.70 58.70 58.70 0.1K
11:39 58.60 58.60 58.60 58.60 0.1K
11:41 58.60 58.60 58.60 58.60 0.0K
11:42 58.60 58.70 58.60 58.70 0.2K
11:43 58.60 58.60 58.60 58.60 0.1K
11:45 58.60 58.60 58.60 58.60 0.1K
11:46 58.50 58.50 58.50 58.50 0.3K
11:48 58.50 58.50 58.50 58.50 0.0K
11:50 58.40 58.40 58.30 58.30 0.1K
11:53 58.50 58.50 58.50 58.50 0.1K
11:55 58.40 58.40 58.40 58.40 0.0K
11:58 58.50 58.60 58.50 58.60 0.2K
11:59 58.40 58.40 58.40 58.40 0.0K
12:00 58.60 58.60 58.60 58.60 0.0K
12:06 58.40 58.40 58.40 58.40 0.1K
12:07 58.60 58.60 58.60 58.60 0.0K
12:08 58.40 58.40 58.40 58.40 0.0K
12:09 58.40 58.60 58.40 58.60 0.0K
12:13 58.40 58.40 58.40 58.40 0.0K
12:14 58.40 58.40 58.40 58.40 0.0K
12:16 58.50 58.50 58.50 58.50 0.0K
12:19 58.40 58.40 58.20 58.20 0.9K
12:20 58.30 58.30 58.20 58.20 0.2K
12:22 58.20 58.20 58.20 58.20 0.1K
12:26 58.20 58.20 58.20 58.20 0.1K
12:32 58.20 58.20 58.20 58.20 0.0K
12:34 57.90 58.10 57.90 58.10 0.5K
12:36 57.80 57.80 57.80 57.80 0.3K
12:37 57.90 57.90 57.80 57.80 0.8K
12:38 57.90 57.90 57.90 57.90 0.1K
12:39 57.90 57.90 57.90 57.90 0.1K
12:41 57.90 57.90 57.80 57.80 0.3K
12:44 57.80 57.80 57.80 57.80 0.1K
12:46 57.90 57.90 57.90 57.90 0.0K
12:48 57.80 57.80 57.80 57.80 0.1K
12:51 57.80 57.80 57.80 57.80 0.1K
12:52 57.80 57.80 57.80 57.80 0.1K
12:58 57.70 57.70 57.70 57.70 0.3K
12:59 57.70 57.70 57.70 57.70 0.1K
13:00 57.70 57.70 57.70 57.70 0.1K
13:02 57.70 57.70 57.70 57.70 0.1K
13:04 57.70 57.70 57.70 57.70 0.0K
13:05 57.60 57.80 57.60 57.80 0.7K
13:06 57.80 57.80 57.80 57.80 0.0K
13:07 57.70 57.70 57.70 57.70 0.1K
13:08 57.70 57.70 57.70 57.70 0.0K
13:11 57.40 57.40 57.40 57.40 0.3K
13:13 57.30 57.30 57.30 57.30 0.0K
13:14 57.50 57.50 57.50 57.50 0.0K
13:20 57.40 57.40 57.10 57.10 1.1K
13:21 56.90 56.90 56.90 56.90 0.1K
13:23 57.00 57.00 57.00 57.00 0.0K
13:24 57.00 57.00 57.00 57.00 0.0K
13:26 57.00 57.00 57.00 57.00 0.0K
13:27 56.80 56.80 56.80 56.80 0.1K
13:28 56.80 57.10 56.80 57.10 1.2K
13:33 57.20 57.20 57.20 57.20 0.1K
13:41 57.40 57.40 57.40 57.40 0.0K
13:44 57.40 57.40 57.40 57.40 0.0K
13:45 57.40 57.40 57.40 57.40 0.0K
13:48 57.20 57.20 57.20 57.20 0.1K
13:49 57.40 57.40 57.40 57.40 0.0K
13:50 57.40 57.40 57.40 57.40 0.1K
13:54 57.40 57.50 57.40 57.50 0.3K
13:56 57.60 57.60 57.60 57.60 0.1K
13:57 57.50 57.50 57.50 57.50 0.3K
13:59 57.50 57.50 57.30 57.30 0.4K
14:00 57.30 57.40 57.30 57.40 0.4K
14:01 57.50 57.50 57.50 57.50 0.4K
14:04 57.50 57.50 57.50 57.50 0.0K
14:05 57.80 57.80 57.70 57.70 0.1K
14:08 57.90 57.90 57.90 57.90 0.0K
14:09 57.90 57.90 57.90 57.90 0.0K
14:12 57.60 57.60 57.60 57.60 0.0K
14:16 57.80 57.90 57.80 57.90 0.4K
14:24 57.90 58.00 57.90 58.00 0.5K
14:26 58.10 58.10 58.10 58.10 0.1K
14:27 58.00 58.00 58.00 58.00 0.1K
14:31 58.00 58.30 58.00 58.30 0.0K
14:36 58.30 58.30 58.30 58.30 0.0K
14:37 58.30 58.30 58.30 58.30 0.1K
14:40 58.30 58.30 58.20 58.20 0.3K
14:46 58.30 58.30 58.30 58.30 0.0K
14:47 58.00 58.00 58.00 58.00 0.2K
14:49 58.20 58.20 58.20 58.20 0.3K
14:51 58.10 58.10 58.10 58.10 0.0K
14:52 58.10 58.10 58.00 58.00 0.0K
14:53 58.00 58.00 58.00 58.00 0.0K
14:56 58.10 58.10 58.10 58.10 0.0K
15:00 58.00 58.00 58.00 58.00 1.0K
15:06 58.20 58.20 58.20 58.20 0.2K
15:13 58.10 58.10 58.10 58.10 0.1K
15:16 57.60 57.60 57.40 57.40 1.3K
15:17 57.40 57.40 57.40 57.40 0.0K
15:18 57.60 57.60 57.40 57.40 1.0K
15:19 57.50 57.60 57.50 57.60 0.2K
15:20 57.70 57.70 57.70 57.70 0.3K
15:23 57.70 57.70 57.70 57.70 0.0K
15:25 57.70 57.70 57.70 57.70 0.1K
15:28 58.10 58.10 58.10 58.10 0.3K
15:30 57.50 57.50 57.50 57.50 0.6K
15:31 57.30 58.00 57.30 58.00 3.0K
15:33 58.30 58.40 58.20 58.20 0.5K
15:35 58.60 58.80 58.60 58.80 0.2K
15:36 58.80 58.80 58.80 58.80 0.0K
15:37 59.20 59.20 59.20 59.20 1.4K
15:38 59.00 59.40 59.00 59.40 0.7K
15:39 59.10 59.40 59.10 59.30 0.5K
15:40 59.40 59.40 59.20 59.20 0.3K
15:41 59.00 59.20 58.90 59.20 3.3K
15:42 58.90 59.00 58.90 59.00 0.6K
15:43 59.10 59.30 59.10 59.20 0.7K
15:45 59.20 59.30 59.10 59.30 0.4K
15:48 59.00 59.00 58.80 58.80 1.1K
15:49 58.80 58.80 58.80 58.80 0.2K
15:50 58.70 58.70 58.70 58.70 0.1K
15:51 58.70 58.70 58.70 58.70 0.0K
15:52 58.90 58.90 58.90 58.90 0.0K
15:54 58.90 58.90 58.90 58.90 0.0K
15:55 58.80 58.80 58.70 58.70 0.1K
15:56 58.70 58.70 58.70 58.70 0.3K
15:57 58.70 58.70 58.70 58.70 0.0K
15:59 58.80 58.90 58.80 58.80 0.8K
16:00 58.80 58.80 58.70 58.70 0.1K
16:01 58.60 58.60 58.60 58.60 0.2K
16:02 58.80 58.90 58.80 58.90 0.3K
16:03 58.90 59.10 58.90 59.10 1.3K
16:04 59.20 59.20 59.10 59.10 0.3K
16:05 59.20 59.30 59.20 59.30 1.5K
16:06 59.20 59.20 59.10 59.10 0.5K
16:07 59.10 59.10 59.10 59.10 0.1K
16:08 58.90 59.00 58.90 59.00 0.2K
16:09 58.90 58.90 58.90 58.90 0.0K
16:10 58.90 59.00 58.90 59.00 0.1K
16:11 59.20 59.20 59.20 59.20 0.2K
16:12 59.00 59.00 59.00 59.00 0.2K
16:14 59.00 59.20 59.00 59.20 0.2K
16:15 59.10 59.10 59.10 59.10 0.1K
16:16 59.30 59.30 59.10 59.30 0.3K
16:17 59.30 59.50 59.30 59.50 0.3K
16:18 59.60 59.80 59.60 59.80 0.3K
16:19 59.90 59.90 59.90 59.90 0.1K
16:22 59.70 59.70 59.70 59.70 1.0K
16:23 59.50 59.50 59.50 59.50 0.1K
16:24 59.50 59.70 59.50 59.70 1.1K
16:25 59.60 60.20 59.60 60.20 3.8K
16:26 60.20 60.20 59.90 59.90 2.3K
16:27 60.10 60.20 60.10 60.20 0.1K
16:28 60.30 60.30 60.30 60.30 2.0K
16:29 60.30 60.30 60.10 60.10 1.4K
16:30 60.40 60.70 60.40 60.60 1.3K
16:31 60.30 60.40 60.30 60.40 0.1K
16:32 60.50 60.50 60.30 60.30 0.3K
16:33 60.20 60.20 60.10 60.10 1.5K
16:34 60.00 60.20 60.00 60.20 0.0K
16:35 60.30 60.30 60.20 60.20 2.5K
16:36 60.20 60.20 60.20 60.20 0.1K
16:37 60.40 60.40 60.40 60.40 0.0K
16:38 60.40 60.40 60.40 60.40 0.1K
16:39 60.20 60.20 60.10 60.10 0.1K
16:41 60.20 60.30 60.20 60.30 0.5K
16:42 60.40 60.40 60.40 60.40 0.1K
16:43 60.40 60.40 60.40 60.40 0.1K
16:44 60.40 60.40 60.40 60.40 0.1K
16:46 60.00 60.00 60.00 60.00 0.7K
16:47 60.20 60.20 60.20 60.20 0.0K
16:48 60.60 60.70 60.60 60.70 1.1K
16:49 60.60 60.70 60.60 60.70 0.3K
16:50 60.60 60.70 60.60 60.60 1.4K
16:51 60.30 60.40 60.30 60.40 0.3K
16:52 60.30 60.40 60.30 60.40 0.2K
16:53 60.20 60.20 60.20 60.20 0.0K
16:54 60.40 60.50 60.20 60.50 2.2K
16:55 60.30 60.40 60.30 60.40 0.2K
16:57 60.50 60.50 60.50 60.50 0.1K
16:58 60.60 60.60 60.40 60.40 0.1K
16:59 60.60 60.60 60.60 60.60 0.2K
17:00 60.60 60.60 60.20 60.20 0.4K
17:01 60.30 60.30 60.30 60.30 0.0K
17:02 60.20 60.20 60.00 60.10 1.4K
17:05 60.20 60.20 60.10 60.20 0.2K
17:06 60.20 60.50 60.20 60.30 2.4K
17:07 60.70 60.70 60.40 60.40 2.0K
17:08 60.70 60.70 60.60 60.60 0.5K
17:09 60.50 60.50 60.50 60.50 1.5K
17:10 60.70 60.70 60.40 60.40 0.1K
17:11 60.30 60.60 60.30 60.30 1.1K
17:12 60.30 60.30 60.30 60.30 0.0K
17:13 60.60 60.60 60.60 60.60 0.0K
17:14 60.50 60.60 60.50 60.60 0.4K
17:15 60.40 60.40 60.40 60.40 0.4K
17:16 60.60 60.60 60.60 60.60 0.0K
17:18 60.60 60.60 60.40 60.40 0.8K
17:19 60.50 60.60 60.50 60.60 0.2K
17:20 60.40 60.40 60.40 60.40 0.3K
17:22 60.20 60.20 60.20 60.20 0.3K
17:23 60.30 60.30 60.20 60.30 0.9K
17:24 60.30 60.30 60.30 60.30 0.0K
17:25 60.10 60.10 59.90 59.90 0.6K
17:26 59.80 59.90 59.80 59.90 0.1K
17:27 60.10 60.20 60.10 60.20 0.1K
17:28 60.20 60.20 60.10 60.10 0.7K
17:29 60.30 60.30 60.30 60.30 0.3K
17:35 60.40 60.40 60.40 60.40 11.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available