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 59.90 59.90 59.30 59.50 4.7K
09:01 59.50 59.60 59.50 59.60 0.1K
09:02 59.60 59.80 59.60 59.80 0.7K
09:03 59.80 60.30 59.80 60.30 0.5K
09:04 60.30 60.30 60.30 60.30 0.0K
09:05 60.20 60.20 60.20 60.20 0.0K
09:06 60.40 60.40 59.70 59.90 1.0K
09:07 59.60 59.80 59.40 59.40 0.4K
09:08 59.60 59.60 59.60 59.60 0.3K
09:09 59.80 59.80 59.80 59.80 0.0K
09:10 59.80 59.80 59.80 59.80 0.0K
09:11 59.80 59.80 59.40 59.50 0.8K
09:12 59.70 59.70 59.70 59.70 0.1K
09:13 59.20 59.20 58.60 59.20 4.7K
09:14 59.00 59.00 59.00 59.00 0.3K
09:15 59.00 59.60 59.00 59.60 1.9K
09:16 59.30 59.60 59.10 59.10 0.8K
09:17 59.40 59.40 59.20 59.20 0.1K
09:18 59.20 59.20 59.20 59.20 0.0K
09:20 59.10 59.10 59.10 59.10 0.0K
09:21 59.50 59.60 59.50 59.60 0.1K
09:22 59.50 59.50 59.50 59.50 0.5K
09:23 59.80 59.80 59.70 59.80 1.2K
09:24 59.80 60.00 59.80 59.80 0.1K
09:25 60.10 60.10 60.10 60.10 0.0K
09:26 60.30 60.30 60.30 60.30 0.0K
09:27 60.30 60.40 60.30 60.40 0.5K
09:28 60.50 61.00 60.50 61.00 16.3K
09:29 61.20 61.20 61.00 61.00 1.2K
09:30 61.00 61.40 61.00 61.40 0.9K
09:31 61.00 61.00 61.00 61.00 0.2K
09:33 61.00 61.20 61.00 61.00 0.7K
09:34 61.20 61.20 61.20 61.20 0.0K
09:35 61.30 61.30 61.30 61.30 0.0K
09:36 61.30 61.30 61.10 61.10 0.2K
09:37 61.00 61.00 61.00 61.00 0.0K
09:38 61.00 61.10 61.00 61.00 0.1K
09:39 61.00 61.00 61.00 61.00 0.1K
09:40 61.10 61.10 61.10 61.10 0.1K
09:42 61.00 61.00 61.00 61.00 0.1K
09:47 61.00 61.00 61.00 61.00 0.9K
09:48 61.20 61.20 61.20 61.20 0.2K
09:49 61.00 61.00 61.00 61.00 1.0K
09:52 60.80 60.90 60.80 60.90 0.1K
09:53 61.20 61.20 61.20 61.20 0.0K
09:54 61.00 61.00 60.80 60.80 1.2K
09:55 60.80 60.80 60.80 60.80 0.0K
09:56 60.80 60.80 60.80 60.80 0.3K
09:59 60.60 60.60 60.60 60.60 0.0K
10:00 61.00 61.00 61.00 61.00 0.3K
10:01 61.00 61.00 61.00 61.00 0.0K
10:02 60.90 60.90 60.90 60.90 0.1K
10:08 60.70 60.90 60.70 60.90 0.1K
10:11 60.70 60.70 60.70 60.70 0.0K
10:12 60.70 60.70 60.70 60.70 0.1K
10:16 60.70 60.70 60.70 60.70 0.1K
10:21 60.90 60.90 60.90 60.90 0.0K
10:24 60.70 60.70 60.70 60.70 0.2K
10:25 60.70 60.70 60.70 60.70 0.0K
10:26 60.70 60.70 60.70 60.70 0.1K
10:29 60.60 60.60 60.50 60.50 0.3K
10:31 60.50 60.50 60.50 60.50 0.0K
10:32 60.70 60.70 60.70 60.70 0.0K
10:34 60.70 60.70 60.70 60.70 0.0K
10:35 60.60 60.60 60.60 60.60 0.1K
10:36 60.50 60.50 60.50 60.50 0.0K
10:37 60.70 60.70 60.50 60.50 0.0K
10:38 60.50 60.50 60.50 60.50 0.0K
10:41 60.70 60.80 60.70 60.70 0.3K
10:45 60.90 60.90 60.90 60.90 0.1K
10:47 60.70 60.70 60.70 60.70 0.0K
10:49 60.80 60.80 60.70 60.70 0.1K
10:53 60.90 60.90 60.90 60.90 0.1K
10:56 60.90 60.90 60.90 60.90 0.4K
10:57 60.80 61.00 60.80 61.00 0.2K
10:59 61.00 61.00 61.00 61.00 0.4K
11:00 60.90 60.90 60.90 60.90 0.2K
11:02 61.00 61.00 61.00 61.00 0.5K
11:03 61.00 61.00 61.00 61.00 0.0K
11:11 60.80 60.80 60.70 60.70 3.9K
11:12 60.90 60.90 60.90 60.90 0.1K
11:13 60.60 60.60 60.60 60.60 0.1K
11:16 60.70 60.70 60.70 60.70 0.5K
11:17 60.70 60.70 60.70 60.70 0.0K
11:22 60.70 60.70 60.70 60.70 0.2K
11:24 60.60 60.60 60.60 60.60 0.0K
11:27 60.60 60.60 60.60 60.60 0.1K
11:28 60.60 60.60 60.50 60.50 0.8K
11:30 60.60 60.60 60.40 60.40 0.1K
11:37 60.70 60.70 60.70 60.70 0.1K
11:42 60.70 60.70 60.70 60.70 0.0K
11:43 60.40 60.40 60.40 60.40 0.4K
11:47 60.20 60.20 60.20 60.20 0.1K
11:51 60.20 60.20 59.90 59.90 2.0K
11:53 59.90 59.90 59.90 59.90 0.0K
11:56 59.90 59.90 59.90 59.90 0.1K
11:57 59.90 59.90 59.90 59.90 0.0K
12:00 59.50 59.60 59.50 59.60 1.3K
12:01 59.80 59.80 59.80 59.80 0.0K
12:02 59.80 59.80 59.80 59.80 0.0K
12:03 59.70 59.80 59.70 59.80 0.2K
12:05 59.80 59.80 59.80 59.80 0.1K
12:07 59.90 59.90 59.90 59.90 0.0K
12:11 59.70 59.70 59.70 59.70 0.0K
12:12 59.90 59.90 59.90 59.90 0.0K
12:16 59.90 59.90 59.90 59.90 0.0K
12:17 59.70 59.70 59.70 59.70 0.0K
12:20 59.90 59.90 59.80 59.80 0.0K
12:21 59.80 59.80 59.60 59.60 3.3K
12:27 59.70 59.70 59.70 59.70 0.1K
12:29 59.80 59.80 59.80 59.80 0.0K
12:30 59.90 59.90 59.90 59.90 0.9K
12:34 59.90 59.90 59.90 59.90 0.5K
12:38 60.00 60.00 59.90 59.90 0.3K
12:39 60.00 60.00 60.00 60.00 0.0K
12:43 59.80 59.80 59.80 59.80 0.0K
12:46 59.50 59.50 59.30 59.30 2.2K
12:47 59.40 59.40 59.40 59.40 0.4K
12:48 59.30 59.30 59.30 59.30 0.2K
12:49 59.50 59.60 59.50 59.60 0.4K
12:50 59.50 59.70 59.50 59.70 0.8K
12:51 59.80 59.80 59.80 59.80 0.0K
12:58 59.80 59.80 59.80 59.80 0.9K
13:00 60.00 60.10 60.00 60.10 0.4K
13:02 60.30 60.30 60.30 60.30 0.0K
13:03 60.30 60.30 60.30 60.30 0.2K
13:04 60.50 60.50 60.50 60.50 0.1K
13:05 60.50 60.50 60.50 60.50 0.1K
13:06 60.40 60.40 60.40 60.40 0.1K
13:07 60.50 60.50 60.50 60.50 0.1K
13:13 60.40 60.40 59.90 59.90 2.9K
13:15 60.00 60.00 59.90 59.90 0.9K
13:17 60.10 60.10 60.10 60.10 0.1K
13:20 60.10 60.10 59.90 59.90 0.3K
13:24 60.20 60.20 60.20 60.20 0.2K
13:25 60.20 60.40 60.20 60.40 0.9K
13:26 60.30 60.30 60.30 60.30 0.6K
13:28 60.30 60.50 60.30 60.50 0.3K
13:33 60.60 60.60 60.60 60.60 0.1K
13:34 60.50 60.50 60.50 60.50 0.1K
13:37 60.50 60.50 60.50 60.50 0.0K
13:38 60.70 60.70 60.70 60.70 0.1K
13:41 60.70 60.90 60.70 60.90 0.3K
13:42 60.90 60.90 60.90 60.90 0.0K
13:46 60.90 60.90 60.70 60.70 0.7K
13:47 60.60 60.60 60.60 60.60 7.3K
13:48 60.50 60.50 60.50 60.50 0.1K
13:52 60.40 60.40 60.40 60.40 0.2K
13:59 60.60 60.60 60.60 60.60 0.1K
14:00 60.80 60.80 60.80 60.80 0.1K
14:01 60.80 60.80 60.80 60.80 0.1K
14:02 60.40 60.40 60.40 60.40 8.9K
14:05 60.30 60.30 60.30 60.30 0.1K
14:06 60.50 60.50 60.50 60.50 0.4K
14:11 60.40 60.40 60.40 60.40 0.4K
14:18 60.40 60.40 60.40 60.40 0.1K
14:19 60.30 60.30 60.30 60.30 0.5K
14:22 60.20 60.20 60.20 60.20 0.2K
14:24 60.40 60.40 60.40 60.40 0.4K
14:25 60.50 60.50 60.50 60.50 0.1K
14:27 60.60 60.60 60.60 60.60 0.1K
14:28 60.60 60.60 60.60 60.60 0.1K
14:30 60.50 60.50 60.30 60.30 0.4K
14:31 60.20 60.20 60.20 60.20 0.1K
14:32 60.20 60.20 60.10 60.10 1.0K
14:33 60.10 60.10 60.00 60.00 0.3K
14:37 60.00 60.00 59.90 59.90 0.5K
14:38 59.90 59.90 59.90 59.90 0.1K
14:40 60.00 60.00 60.00 60.00 0.1K
14:41 60.00 60.00 60.00 60.00 0.0K
14:43 60.20 60.20 60.20 60.20 0.5K
14:46 60.00 60.00 59.80 59.80 1.2K
14:48 59.80 59.90 59.80 59.90 0.4K
14:49 60.00 60.00 60.00 60.00 0.4K
15:00 59.90 59.90 59.90 59.90 0.8K
15:02 60.00 60.00 60.00 60.00 0.1K
15:03 59.80 59.80 59.80 59.80 0.3K
15:06 59.70 59.70 59.70 59.70 0.0K
15:08 59.70 59.70 59.70 59.70 0.2K
15:11 59.70 59.70 59.70 59.70 0.0K
15:17 59.70 59.70 59.60 59.60 0.2K
15:18 59.70 59.70 59.70 59.70 0.1K
15:20 60.00 60.00 59.90 59.90 1.0K
15:21 59.70 59.70 59.70 59.70 0.1K
15:22 59.80 59.80 59.80 59.80 0.2K
15:23 59.80 59.80 59.80 59.80 0.1K
15:27 59.80 59.80 59.80 59.80 0.8K
15:30 60.00 60.90 60.00 60.00 4.0K
15:31 60.20 60.20 60.20 60.20 0.5K
15:32 59.90 60.40 59.90 60.40 1.6K
15:33 60.40 60.90 60.40 60.90 0.9K
15:34 61.30 61.30 61.30 61.30 0.4K
15:35 61.30 61.30 61.20 61.30 0.5K
15:37 61.40 61.50 61.40 61.40 1.2K
15:38 61.60 61.60 61.60 61.60 0.1K
15:39 61.60 61.70 61.60 61.70 1.0K
15:40 61.60 61.60 61.60 61.60 0.6K
15:41 62.00 62.00 62.00 62.00 0.3K
15:42 62.10 62.10 62.10 62.10 0.2K
15:43 61.40 61.40 61.40 61.40 0.3K
15:44 61.50 61.60 61.50 61.60 0.9K
15:45 61.60 61.60 61.60 61.60 0.2K
15:47 61.80 61.80 61.80 61.80 0.4K
15:48 61.50 61.60 61.50 61.60 1.4K
15:49 61.60 61.60 61.60 61.60 0.0K
15:50 61.30 61.30 61.30 61.30 1.0K
15:51 61.40 61.50 61.40 61.50 0.4K
15:52 61.50 61.70 61.50 61.60 0.4K
15:54 61.20 61.20 61.20 61.20 0.4K
15:55 61.30 61.30 61.30 61.30 0.1K
15:56 61.40 61.40 61.40 61.40 0.0K
15:57 61.20 61.20 60.90 60.90 0.7K
15:58 61.00 61.00 61.00 61.00 0.0K
15:59 60.90 60.90 60.70 60.70 0.4K
16:00 60.70 61.00 60.70 60.90 0.0K
16:01 60.50 60.50 60.50 60.50 0.2K
16:02 60.50 60.50 60.30 60.50 0.4K
16:04 60.80 61.10 60.80 61.10 0.2K
16:05 61.00 61.00 61.00 61.00 0.1K
16:06 61.20 61.30 61.20 61.30 1.5K
16:07 61.20 61.20 61.20 61.20 0.7K
16:08 61.30 61.30 61.20 61.20 3.5K
16:10 61.30 61.30 61.30 61.30 0.1K
16:11 61.40 62.10 61.40 62.10 4.3K
16:13 62.10 62.10 62.10 62.10 0.4K
16:14 62.10 62.20 62.10 62.20 1.0K
16:16 62.30 62.40 62.30 62.40 0.3K
16:17 62.40 62.50 62.40 62.50 1.1K
16:18 62.40 62.40 62.40 62.40 0.2K
16:19 62.10 62.10 62.10 62.10 0.1K
16:20 62.20 62.20 62.10 62.10 0.1K
16:23 62.30 62.30 62.30 62.30 1.5K
16:24 62.40 62.40 62.40 62.40 0.2K
16:25 62.40 62.40 62.30 62.30 0.2K
16:26 62.30 62.30 62.30 62.30 0.4K
16:27 62.30 62.40 62.30 62.40 0.2K
16:29 62.30 62.30 62.30 62.30 0.6K
16:30 62.20 62.20 62.20 62.20 0.1K
16:31 62.00 62.00 62.00 62.00 0.5K
16:32 62.20 62.20 62.20 62.20 0.5K
16:33 62.10 62.10 62.10 62.10 0.5K
16:34 62.10 62.10 62.10 62.10 0.5K
16:35 62.10 62.20 62.10 62.20 0.3K
16:36 61.90 61.90 61.90 61.90 2.3K
16:38 61.90 62.00 61.90 62.00 0.9K
16:39 61.90 61.90 61.90 61.90 0.0K
16:40 61.90 62.00 61.90 62.00 0.9K
16:41 61.90 62.10 61.90 62.10 0.7K
16:42 62.20 62.20 62.20 62.20 0.1K
16:44 61.60 61.60 61.60 61.60 1.3K
16:45 61.70 61.70 61.70 61.70 0.3K
16:46 61.50 61.50 61.50 61.50 0.2K
16:47 61.40 61.50 61.40 61.50 1.0K
16:50 61.70 61.70 61.70 61.70 0.4K
16:51 61.70 61.70 61.70 61.70 0.1K
16:52 61.70 61.70 61.70 61.70 0.1K
16:53 61.70 61.70 61.70 61.70 0.4K
16:55 61.70 61.80 61.70 61.80 0.9K
16:58 61.90 61.90 61.90 61.90 0.0K
16:59 61.90 61.90 61.90 61.90 0.0K
17:00 61.70 61.70 61.70 61.70 0.9K
17:01 61.60 61.60 61.60 61.60 0.1K
17:02 61.80 61.80 61.80 61.80 0.4K
17:03 61.80 61.80 61.80 61.80 0.0K
17:04 61.70 61.70 61.70 61.70 0.0K
17:05 61.70 61.70 61.70 61.70 0.1K
17:06 61.70 61.70 61.70 61.70 0.0K
17:07 61.80 61.80 61.80 61.80 0.3K
17:10 61.70 61.70 61.70 61.70 0.1K
17:11 61.70 61.70 61.70 61.70 0.0K
17:15 61.80 61.80 61.60 61.60 0.5K
17:17 61.50 61.50 61.50 61.50 1.1K
17:19 61.30 61.30 61.30 61.30 0.1K
17:20 61.20 61.40 61.20 61.40 0.2K
17:21 61.70 61.70 61.70 61.70 0.3K
17:22 61.70 61.70 61.70 61.70 0.1K
17:23 61.60 61.60 61.60 61.60 0.0K
17:24 61.60 61.60 61.60 61.60 0.0K
17:26 61.60 61.70 61.60 61.70 0.1K
17:27 61.70 61.80 61.60 61.80 0.6K
17:28 61.80 61.80 61.80 61.80 1.2K
17:29 61.80 61.80 61.40 61.40 0.6K
17:35 61.20 61.20 61.20 61.20 17.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available