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 60.70 60.70 60.00 60.10 6.3K
09:01 59.80 59.80 59.80 59.80 0.0K
09:02 59.70 59.70 59.70 59.70 0.2K
09:03 59.70 59.70 59.70 59.70 0.1K
09:04 59.50 59.70 59.50 59.70 0.0K
09:05 59.60 59.90 59.60 59.90 0.4K
09:06 59.80 59.80 59.80 59.80 0.1K
09:08 59.90 59.90 59.90 59.90 0.1K
09:09 59.90 60.00 59.90 60.00 0.2K
09:10 60.40 60.40 60.30 60.30 0.7K
09:12 60.60 60.80 60.60 60.80 0.5K
09:13 60.80 60.80 60.80 60.80 0.0K
09:14 60.80 60.90 60.80 60.80 0.2K
09:15 60.90 60.90 60.90 60.90 0.3K
09:16 60.90 60.90 60.90 60.90 0.0K
09:17 60.90 60.90 60.90 60.90 0.0K
09:18 60.80 60.80 60.80 60.80 0.1K
09:19 60.90 60.90 60.90 60.90 0.3K
09:20 60.90 60.90 60.60 60.60 0.2K
09:23 60.40 60.40 60.40 60.40 0.5K
09:25 60.60 60.60 60.60 60.60 0.1K
09:26 60.60 60.60 60.60 60.60 0.1K
09:27 60.60 60.60 60.60 60.60 0.0K
09:28 60.60 60.60 60.60 60.60 0.0K
09:29 60.60 60.60 60.50 60.50 0.3K
09:31 60.30 60.30 60.30 60.30 0.0K
09:34 60.10 60.30 60.10 60.30 0.4K
09:38 60.20 60.40 60.20 60.40 0.1K
09:39 60.40 60.40 60.40 60.40 0.1K
09:41 60.40 60.50 60.40 60.50 0.2K
09:42 60.70 60.70 60.70 60.70 0.1K
09:44 60.70 61.00 60.70 61.00 0.6K
09:46 61.10 61.10 61.00 61.10 0.0K
09:47 60.90 60.90 60.70 60.70 0.7K
09:48 60.90 60.90 60.90 60.90 0.0K
09:49 60.90 60.90 60.90 60.90 0.0K
09:50 60.90 61.10 60.90 61.10 0.4K
09:51 61.20 61.20 61.10 61.10 0.3K
09:53 61.20 61.20 61.20 61.20 0.1K
09:54 61.20 61.20 60.80 60.80 0.6K
09:55 60.70 60.70 60.70 60.70 0.0K
09:56 60.70 60.70 60.70 60.70 0.0K
09:57 60.90 60.90 60.90 60.90 0.0K
09:58 61.00 61.00 61.00 61.00 0.1K
09:59 61.20 61.20 61.20 61.20 0.1K
10:04 61.10 61.10 61.10 61.10 0.0K
10:07 61.20 61.20 61.20 61.20 0.1K
10:09 61.20 61.20 61.20 61.20 0.1K
10:10 60.90 61.00 60.90 61.00 0.1K
10:11 61.00 61.00 61.00 61.00 0.0K
10:14 61.10 61.10 61.10 61.10 0.0K
10:15 61.00 61.00 61.00 61.00 0.0K
10:16 60.90 60.90 60.90 60.90 0.4K
10:20 60.70 60.70 60.70 60.70 0.1K
10:21 60.80 60.80 60.80 60.80 0.0K
10:22 60.80 60.80 60.70 60.70 0.2K
10:23 60.70 60.70 60.70 60.70 0.2K
10:24 60.70 60.70 60.70 60.70 0.1K
10:25 60.80 60.80 60.80 60.80 0.3K
10:28 60.90 60.90 60.90 60.90 0.1K
10:29 60.90 60.90 60.90 60.90 0.0K
10:30 60.90 60.90 60.90 60.90 0.1K
10:31 60.90 60.90 60.80 60.80 0.0K
10:33 60.90 60.90 60.90 60.90 0.0K
10:35 60.90 60.90 60.90 60.90 0.1K
10:38 60.70 60.70 60.70 60.70 0.0K
10:40 60.90 60.90 60.90 60.90 0.0K
10:41 60.90 61.30 60.90 61.30 2.2K
10:42 61.30 61.30 61.30 61.30 0.1K
10:43 61.30 61.30 61.30 61.30 0.0K
10:44 61.30 61.30 61.30 61.30 0.0K
10:45 61.30 61.30 61.30 61.30 0.1K
10:47 61.30 61.30 61.30 61.30 0.1K
10:48 61.30 61.30 61.30 61.30 0.0K
10:49 61.40 61.40 61.40 61.40 0.0K
10:50 61.30 61.30 61.20 61.30 0.2K
10:51 61.40 61.40 61.30 61.30 0.5K
10:52 61.40 61.40 61.40 61.40 0.1K
10:53 61.30 61.30 61.30 61.30 0.0K
10:57 61.50 61.60 61.50 61.60 2.1K
10:59 61.40 61.40 61.10 61.10 3.1K
11:00 61.10 61.10 61.10 61.10 0.1K
11:01 61.00 61.20 61.00 61.20 0.0K
11:02 61.20 61.20 61.20 61.20 0.0K
11:03 61.20 61.20 61.00 61.20 1.7K
11:04 61.20 61.20 61.20 61.20 0.0K
11:05 61.20 61.20 61.20 61.20 0.1K
11:06 61.20 61.20 61.20 61.20 0.0K
11:10 61.20 61.20 61.20 61.20 0.0K
11:11 61.20 61.20 61.20 61.20 0.1K
11:14 61.20 61.20 61.20 61.20 0.0K
11:15 61.20 61.30 61.20 61.30 1.6K
11:17 61.20 61.20 61.20 61.20 0.2K
11:20 61.30 61.30 61.30 61.30 0.3K
11:21 61.40 61.40 61.40 61.40 0.0K
11:23 61.40 61.40 61.40 61.40 0.1K
11:27 61.60 61.60 61.50 61.50 0.2K
11:29 61.70 62.30 61.70 62.30 9.0K
11:30 62.30 62.30 62.20 62.30 0.3K
11:31 62.30 62.30 62.30 62.30 0.1K
11:32 62.40 62.40 62.40 62.40 0.1K
11:33 62.40 62.50 62.40 62.50 0.2K
11:34 62.50 62.50 62.30 62.30 0.0K
11:36 62.30 62.30 62.30 62.30 0.1K
11:37 62.50 62.50 62.50 62.50 0.2K
11:39 62.30 62.50 62.30 62.40 2.3K
11:44 62.10 62.10 62.10 62.10 0.0K
11:47 62.30 62.30 62.10 62.10 0.3K
11:48 62.30 62.30 62.30 62.30 0.0K
11:50 62.30 62.60 62.30 62.50 0.4K
11:51 62.30 62.30 62.30 62.30 0.0K
11:52 62.50 62.50 62.50 62.50 0.1K
11:53 62.40 62.40 62.40 62.40 0.0K
11:54 62.40 62.50 62.40 62.50 0.2K
11:55 62.20 62.20 62.20 62.20 0.4K
11:56 62.40 62.50 62.30 62.30 0.1K
11:58 62.30 62.30 62.20 62.20 0.6K
12:00 62.40 62.40 62.40 62.40 0.2K
12:01 62.50 62.50 62.50 62.50 0.1K
12:02 62.50 62.50 62.50 62.50 0.0K
12:03 62.50 62.50 62.50 62.50 0.1K
12:04 62.50 62.50 62.50 62.50 0.0K
12:05 62.20 62.20 62.20 62.20 0.7K
12:06 62.20 62.20 62.00 62.00 0.5K
12:07 62.30 62.30 62.10 62.10 0.0K
12:10 62.30 62.30 62.30 62.30 0.1K
12:11 62.10 62.40 62.10 62.40 0.0K
12:12 62.40 62.40 62.40 62.40 0.0K
12:14 62.20 62.20 62.20 62.20 0.0K
12:16 62.30 62.30 62.20 62.20 0.2K
12:17 62.40 62.40 62.40 62.40 0.3K
12:18 62.30 62.40 62.30 62.30 0.1K
12:20 62.40 62.40 62.40 62.40 0.0K
12:21 62.40 62.40 62.40 62.40 0.1K
12:25 62.40 62.40 62.40 62.40 0.1K
12:28 62.40 62.40 62.40 62.40 0.0K
12:31 62.40 62.40 62.40 62.40 0.4K
12:33 62.30 62.30 62.30 62.30 0.1K
12:34 62.30 62.30 62.30 62.30 0.0K
12:37 62.30 62.30 62.10 62.10 0.1K
12:38 62.10 62.10 62.10 62.10 0.1K
12:41 62.30 62.30 62.30 62.30 0.1K
12:43 62.20 62.30 62.20 62.30 0.1K
12:44 62.20 62.30 62.20 62.30 0.2K
12:46 62.30 62.30 62.30 62.30 0.0K
12:47 62.40 62.40 62.40 62.40 0.2K
12:48 62.40 62.40 62.40 62.40 0.0K
12:50 62.40 62.40 62.40 62.40 0.0K
12:51 62.40 62.40 62.40 62.40 0.1K
12:52 62.30 62.30 62.30 62.30 0.3K
12:53 62.20 62.20 62.20 62.20 0.0K
12:54 62.10 62.20 62.10 62.20 0.1K
12:55 62.20 62.20 62.10 62.10 0.1K
13:00 62.00 62.00 61.50 61.50 1.4K
13:01 61.50 61.50 61.50 61.50 0.2K
13:02 61.50 61.50 61.50 61.50 0.1K
13:04 61.40 61.50 61.40 61.50 0.2K
13:06 61.40 61.40 61.40 61.40 0.0K
13:07 61.60 61.60 61.60 61.60 0.0K
13:09 61.60 61.60 61.60 61.60 0.1K
13:11 61.50 61.60 61.50 61.60 0.0K
13:14 61.60 61.70 61.50 61.70 0.3K
13:17 61.50 61.50 61.50 61.50 0.1K
13:18 61.50 61.60 61.50 61.60 0.4K
13:19 61.60 61.60 61.60 61.60 0.1K
13:21 61.60 61.60 61.60 61.60 0.1K
13:24 61.60 61.60 61.60 61.60 0.0K
13:25 61.60 61.60 61.60 61.60 0.1K
13:28 61.40 61.60 61.40 61.60 0.2K
13:29 61.60 61.60 61.50 61.50 0.1K
13:30 61.70 61.70 61.70 61.70 0.0K
13:32 61.80 61.80 61.80 61.80 0.0K
13:33 61.80 61.80 61.80 61.80 0.1K
13:37 61.50 61.80 61.50 61.80 0.2K
13:38 61.70 61.70 61.70 61.70 0.0K
13:39 61.70 61.70 61.70 61.70 0.0K
13:40 61.90 61.90 61.90 61.90 0.1K
13:41 61.90 61.90 61.90 61.90 0.1K
13:42 61.90 61.90 61.90 61.90 0.0K
13:49 61.90 62.10 61.90 62.10 0.1K
13:52 62.10 62.10 62.10 62.10 0.0K
13:53 62.10 62.30 62.10 62.30 0.4K
13:55 62.00 62.00 62.00 62.00 0.0K
13:57 62.00 62.00 62.00 62.00 0.3K
13:59 62.00 62.00 61.90 61.90 0.2K
14:02 61.70 61.90 61.70 61.70 0.3K
14:06 62.00 62.00 62.00 62.00 0.0K
14:07 61.70 61.70 61.70 61.70 0.1K
14:12 62.00 62.00 62.00 62.00 0.0K
14:13 62.00 62.00 62.00 62.00 0.0K
14:14 62.00 62.00 62.00 62.00 0.0K
14:18 61.70 61.80 61.70 61.80 0.2K
14:23 62.00 62.00 62.00 62.00 0.2K
14:26 62.00 62.10 62.00 62.10 0.1K
14:27 62.20 62.20 62.20 62.20 0.1K
14:28 62.00 62.10 62.00 62.10 1.1K
14:29 62.10 62.10 62.10 62.10 0.0K
14:31 62.20 62.20 62.00 62.00 0.5K
14:33 62.20 62.20 62.20 62.20 0.0K
14:34 62.10 62.10 62.00 62.00 0.7K
14:35 62.00 62.00 61.70 61.70 0.7K
14:38 61.90 62.00 61.90 62.00 0.2K
14:41 62.00 62.00 62.00 62.00 0.0K
14:42 62.00 62.00 61.80 61.80 0.2K
14:44 61.70 61.70 61.50 61.50 0.7K
14:45 61.60 61.60 61.60 61.60 0.0K
14:46 61.40 61.60 61.40 61.60 0.1K
14:48 61.60 61.60 61.60 61.60 0.0K
14:49 61.60 61.60 61.40 61.60 0.1K
14:50 61.60 61.60 61.50 61.60 0.2K
14:51 61.60 61.60 61.60 61.60 0.0K
14:52 61.40 61.40 61.40 61.40 0.1K
14:53 61.70 61.70 61.70 61.70 0.7K
14:55 61.50 61.50 61.50 61.50 0.0K
14:57 61.70 61.70 61.70 61.70 0.0K
15:01 61.70 61.70 61.70 61.70 0.1K
15:05 62.00 62.00 61.70 61.70 2.7K
15:06 61.90 61.90 61.90 61.90 0.1K
15:09 61.90 61.90 61.90 61.90 0.1K
15:11 61.70 61.70 61.70 61.70 0.5K
15:16 61.90 61.90 61.90 61.90 0.0K
15:19 61.90 61.90 61.90 61.90 0.0K
15:22 61.60 61.80 61.60 61.80 1.1K
15:24 61.80 61.80 61.80 61.80 0.0K
15:30 61.70 62.00 61.70 62.00 0.7K
15:32 62.00 62.40 62.00 62.40 0.9K
15:33 62.40 62.40 62.40 62.40 0.2K
15:34 62.40 62.40 62.10 62.10 0.7K
15:35 62.20 62.30 62.20 62.30 0.5K
15:36 62.00 62.00 62.00 62.00 0.3K
15:38 61.80 61.80 61.70 61.70 0.3K
15:39 61.70 61.70 61.70 61.70 0.1K
15:40 61.80 61.90 61.80 61.90 0.1K
15:41 61.90 61.90 61.90 61.90 0.2K
15:42 61.60 61.60 61.60 61.60 0.3K
15:44 61.60 61.60 61.50 61.50 0.4K
15:45 61.50 61.80 61.50 61.70 1.4K
15:46 61.50 61.50 61.50 61.50 0.8K
15:47 61.40 61.40 61.40 61.40 0.3K
15:48 61.40 61.40 61.30 61.30 0.3K
15:49 61.40 61.40 61.10 61.20 0.9K
15:50 61.30 61.30 61.30 61.30 0.1K
15:51 61.30 61.30 61.30 61.30 0.1K
15:52 61.40 61.40 61.40 61.40 0.1K
15:54 61.90 61.90 61.80 61.80 1.1K
15:55 62.00 62.00 62.00 62.00 0.0K
15:56 62.00 62.00 62.00 62.00 0.1K
15:57 61.90 61.90 61.90 61.90 0.0K
15:59 61.80 61.80 61.80 61.80 0.1K
16:00 61.80 61.80 61.80 61.80 0.1K
16:03 62.00 62.00 61.90 61.90 0.2K
16:04 61.80 61.80 61.80 61.80 0.1K
16:05 62.00 62.00 62.00 62.00 0.0K
16:08 62.00 62.00 62.00 62.00 0.4K
16:09 62.00 62.00 62.00 62.00 0.0K
16:14 61.90 61.90 61.90 61.90 0.2K
16:18 62.00 62.00 62.00 62.00 0.0K
16:19 62.20 62.20 62.20 62.20 0.2K
16:20 62.20 62.20 62.20 62.20 0.0K
16:25 62.20 62.20 62.10 62.10 0.1K
16:26 61.90 62.10 61.90 62.10 0.1K
16:28 62.10 62.10 62.10 62.10 0.6K
16:31 62.10 62.10 62.10 62.10 0.2K
16:32 62.00 62.40 62.00 62.40 4.8K
16:33 62.30 62.50 62.30 62.50 1.1K
16:34 62.40 62.40 62.40 62.40 0.0K
16:35 62.30 62.30 62.30 62.30 0.0K
16:36 62.40 62.40 62.40 62.40 0.8K
16:38 62.40 62.40 62.40 62.40 0.6K
16:39 62.50 62.50 62.40 62.40 0.6K
16:41 62.40 62.40 62.40 62.40 0.0K
16:42 62.60 62.60 62.60 62.60 0.9K
16:43 62.40 62.40 62.40 62.40 0.4K
16:47 62.40 62.40 62.40 62.40 0.0K
16:49 62.30 62.30 62.30 62.30 0.1K
16:50 62.20 62.20 62.20 62.20 0.0K
16:51 62.30 62.30 62.20 62.20 0.1K
16:52 62.20 62.20 62.20 62.20 0.1K
16:53 62.20 62.20 62.20 62.20 0.0K
16:54 62.20 62.20 62.20 62.20 0.0K
16:55 62.20 62.20 62.10 62.10 0.7K
16:56 62.20 62.20 62.20 62.20 0.0K
16:58 62.20 62.20 62.10 62.10 0.2K
16:59 62.20 62.20 62.00 62.00 0.5K
17:01 62.20 62.20 62.20 62.20 0.0K
17:02 62.00 62.00 62.00 62.00 0.4K
17:03 61.80 62.10 61.80 62.10 0.9K
17:04 62.10 62.10 62.10 62.10 0.0K
17:07 61.80 61.80 61.70 61.80 0.4K
17:08 61.80 61.80 61.70 61.70 1.7K
17:09 61.70 61.70 61.60 61.60 0.2K
17:11 61.60 61.60 61.60 61.60 0.0K
17:12 61.60 61.60 61.60 61.60 0.3K
17:13 61.60 61.60 61.60 61.60 0.0K
17:14 61.70 61.70 61.70 61.70 0.1K
17:18 61.80 62.00 61.80 62.00 0.7K
17:20 62.00 62.10 61.90 61.90 0.5K
17:21 61.80 62.00 61.80 62.00 0.6K
17:23 61.90 61.90 61.90 61.90 0.0K
17:24 61.80 61.90 61.80 61.90 0.0K
17:25 61.90 61.90 61.90 61.90 0.2K
17:26 61.80 61.80 61.80 61.80 0.2K
17:27 61.80 61.80 61.80 61.80 0.0K
17:29 61.80 61.80 61.40 61.40 0.4K
17:35 61.80 61.80 61.80 61.80 9.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available