Abivax SA

ABVX
🏛️ france →
71.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 67.40 67.40 67.40 67.40 3.0K
09:01 66.80 66.80 66.80 66.80 0.1K
09:02 67.10 67.40 67.10 67.40 0.1K
09:03 67.40 67.40 67.40 67.40 0.2K
09:04 67.40 67.80 67.40 67.80 1.0K
09:05 67.70 67.70 67.70 67.70 0.1K
09:07 67.80 67.80 67.80 67.80 0.3K
09:08 67.90 67.90 67.90 67.90 0.0K
09:09 67.90 68.20 67.90 68.00 0.6K
09:10 68.30 68.30 68.30 68.30 0.2K
09:11 68.30 68.50 68.30 68.40 0.5K
09:12 68.40 68.40 68.40 68.40 0.0K
09:13 68.40 68.40 68.40 68.40 0.0K
09:16 68.40 68.40 68.20 68.30 0.2K
09:19 68.30 68.30 68.30 68.30 0.2K
09:20 68.20 68.20 68.20 68.20 0.0K
09:21 68.40 68.40 68.20 68.20 0.1K
09:22 68.20 68.20 68.20 68.20 0.0K
09:23 68.40 68.60 68.40 68.60 0.1K
09:25 68.40 68.40 68.40 68.40 0.0K
09:29 68.40 68.40 68.30 68.30 0.3K
09:30 68.40 68.40 68.20 68.20 0.1K
09:31 68.10 68.10 68.10 68.10 0.0K
09:32 68.00 68.00 68.00 68.00 0.2K
09:33 68.00 68.00 68.00 68.00 0.0K
09:36 68.00 68.00 68.00 68.00 0.1K
09:37 67.90 67.90 67.90 67.90 0.0K
09:40 68.00 68.00 68.00 68.00 0.0K
09:42 67.90 67.90 67.90 67.90 0.1K
09:43 67.90 67.90 67.80 67.80 0.2K
09:44 67.80 67.90 67.70 67.90 0.2K
09:47 67.70 67.70 67.70 67.70 0.0K
09:49 67.80 67.80 67.70 67.70 0.0K
09:50 67.60 67.80 67.60 67.80 0.2K
09:53 67.70 67.70 67.70 67.70 0.0K
09:54 67.90 67.90 67.90 67.90 0.0K
09:56 67.90 67.90 67.90 67.90 0.0K
09:57 67.60 67.60 67.60 67.60 0.0K
10:00 68.10 68.20 68.00 68.00 1.0K
10:01 67.80 67.80 67.80 67.80 0.2K
10:02 68.00 68.00 68.00 68.00 0.0K
10:03 68.00 68.10 68.00 68.10 0.0K
10:04 67.90 67.90 67.90 67.90 0.1K
10:06 68.10 68.10 68.10 68.10 0.0K
10:07 68.40 68.40 68.40 68.40 0.1K
10:08 68.30 68.50 68.30 68.50 0.0K
10:10 68.30 68.30 68.30 68.30 0.0K
10:11 68.40 68.40 68.40 68.40 0.0K
10:14 68.20 68.20 68.20 68.20 0.0K
10:15 68.30 68.30 68.30 68.30 0.0K
10:16 68.30 68.50 68.20 68.50 0.2K
10:20 68.10 68.40 68.10 68.40 0.0K
10:23 68.40 68.40 68.30 68.30 3.2K
10:24 68.30 68.60 68.30 68.60 1.4K
10:28 68.60 68.60 68.60 68.60 0.0K
10:30 68.60 68.60 68.60 68.60 0.1K
10:34 68.50 68.50 68.50 68.50 0.2K
10:36 68.40 68.40 68.40 68.40 0.0K
10:37 68.60 68.60 68.50 68.50 0.1K
10:38 68.50 68.60 68.50 68.60 0.0K
10:43 68.50 68.50 68.50 68.50 0.2K
10:45 68.60 68.60 68.60 68.60 0.1K
10:47 68.60 68.60 68.40 68.50 0.3K
10:48 68.80 68.80 68.80 68.80 5.0K
10:49 68.70 68.70 68.70 68.70 11.1K
10:50 68.80 68.90 68.70 68.70 1.1K
10:51 68.70 68.70 68.70 68.70 0.0K
10:53 68.90 68.90 68.90 68.90 0.0K
10:54 68.90 69.00 68.90 69.00 1.4K
10:55 69.00 69.20 69.00 69.20 1.3K
10:56 69.00 69.20 69.00 69.20 0.1K
10:58 69.20 69.20 69.20 69.20 0.0K
10:59 69.20 69.20 69.20 69.20 0.1K
11:00 69.30 69.50 69.30 69.50 0.5K
11:02 69.50 69.50 69.50 69.50 0.1K
11:03 69.40 69.40 69.40 69.40 0.0K
11:04 69.30 69.30 69.30 69.30 0.1K
11:06 69.50 69.50 69.50 69.50 0.0K
11:07 69.40 69.80 69.40 69.80 2.3K
11:08 69.80 70.20 69.80 70.20 3.8K
11:09 70.30 70.30 70.30 70.30 0.3K
11:10 70.30 70.40 70.30 70.40 0.6K
11:11 70.40 70.60 70.40 70.60 0.5K
11:12 70.80 70.80 70.80 70.80 0.0K
11:13 70.60 70.80 70.60 70.80 0.9K
11:14 70.70 70.70 70.70 70.70 0.1K
11:15 70.60 70.60 70.60 70.60 0.1K
11:16 70.30 70.60 70.30 70.60 0.7K
11:17 70.60 70.60 70.40 70.40 0.1K
11:18 70.60 70.60 70.60 70.60 0.1K
11:19 70.60 70.60 70.60 70.60 0.0K
11:20 70.40 70.40 70.40 70.40 0.0K
11:21 70.30 70.30 70.30 70.30 0.1K
11:22 70.20 70.30 70.20 70.30 0.1K
11:23 70.40 70.60 70.40 70.60 0.3K
11:27 70.40 70.40 70.40 70.40 0.0K
11:28 70.60 70.60 70.60 70.60 0.3K
11:29 70.50 70.50 70.50 70.50 0.0K
11:30 70.50 70.50 70.50 70.50 0.0K
11:32 70.70 70.70 70.70 70.70 0.3K
11:33 70.70 70.80 70.70 70.70 0.2K
11:34 70.60 70.60 70.50 70.50 0.0K
11:35 70.30 70.50 70.30 70.50 0.2K
11:37 70.30 70.30 70.30 70.30 0.1K
11:39 70.30 70.30 70.30 70.30 0.5K
11:40 70.30 70.30 70.30 70.30 0.0K
11:41 70.50 70.50 70.50 70.50 0.1K
11:44 70.30 70.30 70.10 70.20 1.2K
11:45 70.00 70.00 70.00 70.00 0.7K
11:47 70.00 70.10 70.00 70.10 0.4K
11:49 70.30 70.30 70.30 70.30 0.0K
11:50 70.00 70.00 70.00 70.00 0.0K
11:52 70.00 70.20 70.00 70.20 0.3K
11:55 70.00 70.20 70.00 70.20 0.0K
11:57 70.20 70.20 70.20 70.20 0.4K
11:58 70.20 70.20 70.10 70.10 0.2K
11:59 70.20 70.20 70.20 70.20 0.0K
12:01 70.40 70.40 70.40 70.40 0.0K
12:02 70.30 70.30 70.30 70.30 0.0K
12:03 70.30 70.30 70.20 70.20 0.0K
12:04 70.30 70.30 70.20 70.20 0.1K
12:05 70.30 70.30 70.30 70.30 0.0K
12:09 70.30 70.30 70.30 70.30 0.0K
12:10 70.30 70.60 70.30 70.60 0.1K
12:12 70.70 70.70 70.70 70.70 0.3K
12:14 70.70 70.80 70.70 70.80 0.6K
12:15 71.00 71.20 71.00 71.20 1.8K
12:16 70.80 70.80 70.80 70.80 0.0K
12:18 71.20 71.30 71.20 71.20 0.3K
12:19 71.20 71.20 71.20 71.20 0.1K
12:21 71.10 71.10 71.10 71.10 0.1K
12:25 71.00 71.00 71.00 71.00 0.0K
12:27 71.20 71.20 71.20 71.20 0.1K
12:28 71.00 71.00 71.00 71.00 0.1K
12:30 71.00 71.00 71.00 71.00 0.1K
12:31 71.00 71.10 71.00 71.10 0.3K
12:32 71.00 71.00 71.00 71.00 0.2K
12:34 71.00 71.00 71.00 71.00 0.0K
12:35 71.00 71.00 71.00 71.00 0.0K
12:36 70.80 70.80 70.80 70.80 0.0K
12:39 71.00 71.00 71.00 71.00 0.4K
12:40 70.80 70.90 70.80 70.90 0.8K
12:43 70.80 70.80 70.80 70.80 0.0K
12:46 70.70 70.90 70.70 70.90 0.1K
12:47 70.90 70.90 70.90 70.90 0.0K
12:48 70.90 70.90 70.90 70.90 0.0K
12:49 70.70 70.70 70.70 70.70 0.2K
12:50 70.70 70.70 70.70 70.70 0.1K
12:51 70.70 70.70 70.70 70.70 0.1K
12:53 70.70 70.70 70.50 70.50 0.7K
12:54 70.60 70.80 70.50 70.80 0.0K
12:55 70.70 70.70 70.70 70.70 0.0K
12:56 70.60 70.60 70.60 70.60 0.2K
12:59 70.70 70.70 70.70 70.70 0.0K
13:00 70.40 70.40 70.40 70.40 0.1K
13:07 70.60 70.60 70.60 70.60 0.1K
13:08 70.50 70.50 70.50 70.50 0.0K
13:09 70.50 70.50 70.50 70.50 0.0K
13:10 70.70 70.70 70.70 70.70 0.0K
13:11 70.40 70.40 70.30 70.30 0.5K
13:12 70.30 70.40 70.00 70.40 20.7K
13:13 70.00 70.00 70.00 70.00 0.0K
13:17 70.00 70.00 70.00 70.00 0.6K
13:18 70.20 70.20 70.20 70.20 0.2K
13:19 70.20 70.20 70.20 70.20 0.2K
13:20 70.30 70.40 70.00 70.40 0.1K
13:22 70.10 70.10 70.00 70.00 0.5K
13:24 69.90 69.90 69.90 69.90 0.1K
13:26 69.90 69.90 69.90 69.90 0.0K
13:28 69.70 70.00 69.70 70.00 0.0K
13:29 69.80 69.80 69.80 69.80 0.0K
13:31 69.90 69.90 69.90 69.90 0.0K
13:32 69.90 69.90 69.90 69.90 0.0K
13:34 69.80 69.80 69.80 69.80 0.1K
13:35 69.50 69.50 69.50 69.50 0.1K
13:37 69.70 69.70 69.70 69.70 0.3K
13:41 69.80 69.80 69.80 69.80 0.0K
13:42 69.80 69.80 69.80 69.80 0.0K
13:46 69.80 69.80 69.80 69.80 0.0K
13:47 69.50 69.50 69.50 69.50 0.0K
13:49 69.80 69.80 69.80 69.80 0.0K
13:53 69.80 69.80 69.80 69.80 0.0K
13:55 69.80 69.80 69.80 69.80 0.2K
13:58 69.80 69.80 69.80 69.80 0.0K
13:59 69.60 69.60 69.60 69.60 0.2K
14:03 69.50 69.50 69.50 69.50 0.0K
14:08 69.70 69.70 69.70 69.70 0.0K
14:11 69.70 69.80 69.70 69.80 0.2K
14:19 69.90 70.00 69.90 70.00 0.4K
14:21 69.90 69.90 69.90 69.90 0.0K
14:23 69.90 70.00 69.90 70.00 0.0K
14:24 69.90 69.90 69.90 69.90 0.0K
14:26 69.90 69.90 69.90 69.90 0.0K
14:27 70.00 70.00 70.00 70.00 0.0K
14:28 70.00 70.00 70.00 70.00 0.0K
14:29 70.00 70.00 70.00 70.00 0.0K
14:37 70.00 70.10 70.00 70.10 0.1K
14:38 70.10 70.10 70.10 70.10 0.0K
14:39 69.90 69.90 69.90 69.90 0.0K
14:42 69.90 69.90 69.90 69.90 0.3K
14:44 70.00 70.00 70.00 70.00 0.1K
14:45 70.10 70.10 70.10 70.10 0.0K
14:46 69.90 69.90 69.90 69.90 0.0K
14:47 69.90 69.90 69.90 69.90 0.0K
14:51 69.80 69.80 69.80 69.80 0.0K
14:53 69.80 69.90 69.80 69.90 0.1K
15:02 69.80 69.80 69.80 69.80 0.5K
15:03 69.70 69.70 69.70 69.70 0.1K
15:04 69.60 69.60 69.60 69.60 0.1K
15:05 69.60 69.70 69.60 69.70 0.1K
15:06 69.50 69.70 69.50 69.70 0.0K
15:12 69.70 69.70 69.70 69.70 0.0K
15:13 69.60 69.80 69.60 69.80 1.7K
15:15 69.80 69.80 69.80 69.80 0.0K
15:16 69.60 69.60 69.60 69.60 0.1K
15:17 69.60 69.70 69.60 69.60 1.6K
15:25 69.70 69.70 69.70 69.70 0.0K
15:29 69.30 69.30 69.30 69.30 2.4K
15:30 69.50 69.70 68.90 68.90 5.2K
15:31 68.80 69.10 68.80 69.10 0.4K
15:32 69.20 69.30 69.20 69.30 0.2K
15:33 69.60 69.60 69.60 69.60 0.2K
15:34 69.40 69.50 69.30 69.50 0.4K
15:35 69.50 69.50 69.50 69.50 0.1K
15:36 69.70 69.90 69.70 69.70 2.0K
15:37 69.70 69.90 69.70 69.90 0.9K
15:38 69.40 69.40 69.40 69.40 0.8K
15:39 69.60 69.60 69.60 69.60 0.0K
15:41 69.60 69.60 69.60 69.60 0.1K
15:43 69.20 69.50 69.20 69.50 0.9K
15:47 69.60 69.60 69.60 69.60 0.0K
15:49 69.60 69.60 69.60 69.60 0.5K
15:51 69.50 69.50 69.50 69.50 0.0K
15:52 69.60 69.60 69.60 69.60 0.1K
15:55 69.60 69.80 69.60 69.80 3.9K
15:57 69.60 69.60 69.60 69.60 0.1K
15:59 69.70 69.70 69.70 69.70 0.2K
16:00 69.70 69.80 69.70 69.80 1.7K
16:01 69.90 70.10 69.90 70.10 0.8K
16:03 69.90 69.90 69.90 69.90 0.1K
16:04 69.60 69.70 69.60 69.70 0.7K
16:05 69.90 69.90 69.90 69.90 0.1K
16:06 69.90 69.90 69.90 69.90 0.0K
16:08 69.70 69.70 69.70 69.70 0.0K
16:10 69.70 69.70 69.70 69.70 0.1K
16:11 69.80 69.80 69.80 69.80 0.0K
16:13 69.60 69.60 69.60 69.60 0.7K
16:15 69.40 69.40 69.40 69.40 0.4K
16:18 69.20 69.20 69.20 69.20 0.1K
16:19 69.30 69.30 69.30 69.30 0.1K
16:20 69.30 69.50 69.30 69.50 1.1K
16:22 69.30 69.30 69.30 69.30 0.0K
16:24 69.10 69.10 69.10 69.10 0.0K
16:25 69.10 69.10 69.00 69.00 1.2K
16:26 69.20 69.20 69.20 69.20 0.0K
16:28 69.20 69.20 69.20 69.20 0.3K
16:31 68.90 68.90 68.90 68.90 0.1K
16:32 69.00 69.00 68.80 68.80 0.3K
16:33 68.80 68.80 68.80 68.80 0.0K
16:34 69.00 69.00 69.00 69.00 0.2K
16:35 69.00 69.00 69.00 69.00 0.1K
16:36 69.10 69.10 69.00 69.00 0.0K
16:37 68.80 68.80 68.80 68.80 0.0K
16:39 68.80 68.80 68.80 68.80 0.5K
16:40 68.90 68.90 68.90 68.90 0.0K
16:45 68.60 68.60 68.60 68.60 0.3K
16:47 68.60 68.90 68.60 68.90 0.4K
16:48 68.90 68.90 68.70 68.90 1.3K
16:49 68.90 68.90 68.90 68.90 0.2K
16:50 68.60 68.60 68.60 68.60 0.1K
16:51 68.90 68.90 68.90 68.90 0.1K
16:53 68.50 68.50 68.50 68.50 0.1K
16:54 68.50 68.50 68.50 68.50 0.0K
16:55 68.50 68.60 68.50 68.60 0.2K
16:58 68.40 68.70 68.40 68.70 0.8K
16:59 68.90 69.00 68.80 69.00 1.9K
17:00 69.10 69.10 69.10 69.10 0.6K
17:03 69.10 69.10 69.00 69.00 0.6K
17:04 69.00 69.10 69.00 69.00 0.2K
17:05 69.00 69.00 69.00 69.00 0.1K
17:06 69.00 69.30 69.00 69.30 0.8K
17:08 69.10 69.10 69.00 69.00 0.3K
17:09 68.90 68.90 68.90 68.90 0.5K
17:10 68.90 68.90 68.90 68.90 0.1K
17:11 68.70 68.70 68.70 68.70 0.3K
17:12 69.00 69.00 68.90 68.90 0.3K
17:13 69.00 69.00 69.00 69.00 0.3K
17:14 68.80 68.80 68.80 68.80 0.3K
17:15 68.80 68.80 68.80 68.80 0.2K
17:16 69.00 69.10 69.00 69.10 0.6K
17:17 68.90 68.90 68.90 68.90 0.1K
17:20 68.80 68.90 68.80 68.90 0.5K
17:21 68.80 68.90 68.80 68.90 0.1K
17:22 68.80 69.00 68.80 69.00 0.1K
17:24 68.80 68.80 68.80 68.80 0.0K
17:25 68.70 68.70 68.70 68.70 0.0K
17:26 68.80 68.80 68.80 68.80 0.1K
17:29 69.00 69.00 68.90 68.90 0.3K
17:35 68.80 68.80 68.80 68.80 7.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available