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 70.00 70.00 70.00 70.00 3.5K
09:03 69.90 69.90 69.90 69.90 0.1K
09:09 69.90 69.90 69.90 69.90 0.0K
09:11 69.90 69.90 69.90 69.90 0.1K
09:14 69.90 69.90 69.90 69.90 0.0K
09:16 69.80 69.80 69.80 69.80 0.0K
09:17 69.80 69.80 69.80 69.80 0.0K
09:20 69.80 69.80 69.80 69.80 0.0K
09:22 69.60 69.60 69.60 69.60 0.2K
09:23 69.50 69.70 69.50 69.70 0.2K
09:25 69.90 69.90 69.70 69.70 0.2K
09:27 70.20 70.30 70.20 70.30 1.4K
09:28 70.30 70.30 70.30 70.30 0.0K
09:29 70.40 70.50 70.40 70.50 0.3K
09:30 70.50 70.60 70.50 70.60 0.6K
09:31 70.60 70.60 70.00 70.00 0.4K
09:33 69.70 69.70 69.70 69.70 0.1K
09:40 69.50 69.50 69.50 69.50 0.0K
09:42 69.40 69.40 69.40 69.40 0.0K
09:46 69.30 69.30 69.30 69.30 0.6K
09:51 69.30 69.30 69.20 69.20 0.1K
09:52 69.00 69.00 69.00 69.00 0.4K
09:53 69.20 69.30 69.20 69.30 0.1K
09:57 69.30 69.30 69.30 69.30 0.0K
09:58 69.10 69.20 69.10 69.20 0.1K
10:02 69.40 69.40 69.40 69.40 0.1K
10:05 69.20 69.20 69.20 69.20 0.2K
10:07 69.20 69.30 69.20 69.30 0.6K
10:09 69.30 69.30 69.30 69.30 0.1K
10:12 69.10 69.10 69.10 69.10 0.0K
10:14 69.10 69.10 69.10 69.10 0.1K
10:21 69.10 69.10 69.10 69.10 0.1K
10:23 69.00 69.10 69.00 69.10 1.3K
10:24 68.80 68.80 68.80 68.80 1.4K
10:25 68.70 68.70 68.70 68.70 0.0K
10:27 68.80 68.80 68.80 68.80 0.5K
10:28 68.80 68.80 68.80 68.80 0.0K
10:34 68.90 68.90 68.90 68.90 0.0K
10:40 68.70 68.70 68.70 68.70 0.1K
10:43 68.70 68.70 68.70 68.70 0.0K
10:46 68.90 68.90 68.80 68.80 0.0K
10:57 69.00 69.00 69.00 69.00 0.0K
11:00 69.00 69.00 68.70 68.70 0.6K
11:06 68.80 68.80 68.80 68.80 0.0K
11:07 68.50 68.50 68.50 68.50 1.0K
11:08 68.50 68.60 68.50 68.60 0.3K
11:11 68.60 68.60 68.60 68.60 0.0K
11:20 68.50 68.50 68.50 68.50 0.8K
11:21 68.60 68.60 68.60 68.60 0.0K
11:22 68.60 68.70 68.60 68.70 0.2K
11:23 68.60 68.60 68.60 68.60 0.0K
11:24 68.80 68.80 68.80 68.80 0.0K
11:25 68.60 68.60 68.60 68.60 0.1K
11:26 68.80 69.00 68.80 69.00 0.2K
11:27 69.00 69.00 68.80 69.00 1.0K
11:28 69.00 69.00 69.00 69.00 2.7K
11:30 69.10 69.10 69.00 69.00 0.6K
11:31 68.90 68.90 68.90 68.90 0.1K
11:32 68.90 68.90 68.90 68.90 1.5K
11:33 68.90 69.00 68.90 69.00 1.4K
11:36 69.00 69.00 69.00 69.00 0.0K
11:37 69.10 69.10 69.10 69.10 0.1K
11:42 69.10 69.10 69.10 69.10 0.0K
11:44 69.20 69.20 69.00 69.00 0.5K
11:47 69.00 69.00 69.00 69.00 0.1K
11:51 69.20 69.20 69.20 69.20 0.0K
11:53 69.00 69.00 69.00 69.00 0.1K
11:55 69.20 69.20 69.20 69.20 0.0K
11:56 69.00 69.00 69.00 69.00 0.1K
12:03 69.00 69.00 69.00 69.00 0.1K
12:04 69.10 69.10 69.10 69.10 0.2K
12:08 68.90 68.90 68.90 68.90 0.0K
12:12 68.90 69.10 68.90 69.10 1.2K
12:13 69.20 69.20 69.20 69.20 0.0K
12:14 69.10 69.10 69.10 69.10 0.2K
12:24 69.40 69.40 69.40 69.40 0.0K
12:34 69.10 69.10 69.10 69.10 2.7K
12:44 69.10 69.20 69.10 69.10 1.9K
12:47 69.10 69.10 69.10 69.10 0.1K
12:48 69.10 69.10 69.10 69.10 0.1K
12:49 69.10 69.10 69.10 69.10 0.0K
12:50 69.10 69.10 69.10 69.10 0.0K
12:53 69.20 69.20 69.20 69.20 0.3K
13:00 69.20 69.20 69.20 69.20 0.1K
13:13 69.30 69.30 69.30 69.30 2.0K
13:17 69.20 69.20 69.20 69.20 0.0K
13:18 69.30 69.30 69.30 69.30 0.1K
13:22 69.30 69.30 69.30 69.30 0.0K
13:34 69.30 69.30 69.30 69.30 0.1K
13:35 69.20 69.20 69.20 69.20 0.3K
13:37 69.20 69.20 69.20 69.20 0.0K
13:38 69.20 69.20 69.20 69.20 0.4K
13:42 69.20 69.40 69.20 69.40 0.9K
13:59 69.20 69.20 69.20 69.20 0.0K
14:05 69.20 69.20 69.20 69.20 0.0K
14:06 69.20 69.20 69.20 69.20 0.1K
14:10 69.30 69.30 69.30 69.30 0.1K
14:19 69.20 69.20 69.20 69.20 0.2K
14:20 69.30 69.30 69.30 69.30 0.1K
14:21 69.30 69.30 69.30 69.30 0.0K
14:22 69.30 69.30 69.30 69.30 0.0K
14:23 69.40 69.40 69.40 69.40 0.0K
14:28 69.40 69.40 69.40 69.40 0.0K
14:30 69.40 69.60 69.40 69.60 1.0K
14:31 69.70 69.70 69.70 69.70 0.0K
14:32 69.80 69.80 69.80 69.80 1.0K
14:33 69.80 69.80 69.80 69.80 0.0K
14:36 69.80 69.80 69.70 69.70 0.1K
14:44 69.50 69.50 69.50 69.50 2.1K
14:45 69.50 69.50 69.50 69.50 0.0K
14:46 69.50 69.50 69.50 69.50 0.2K
14:47 69.40 69.40 69.40 69.40 0.1K
14:49 69.60 69.60 69.60 69.60 0.2K
14:51 69.60 69.60 69.60 69.60 0.0K
14:52 69.60 69.60 69.60 69.60 0.0K
14:53 69.60 69.80 69.60 69.80 0.2K
14:54 69.80 69.80 69.80 69.80 0.0K
14:55 69.70 69.70 69.70 69.70 0.0K
14:59 69.70 69.70 69.70 69.70 0.3K
15:00 69.90 69.90 69.90 69.90 0.6K
15:02 69.90 69.90 69.90 69.90 0.0K
15:06 70.00 70.00 70.00 70.00 0.2K
15:07 70.20 70.20 70.20 70.20 0.5K
15:10 70.30 70.50 70.30 70.50 0.3K
15:12 70.80 70.80 70.80 70.80 2.1K
15:13 70.80 70.90 70.60 70.60 1.9K
15:15 70.70 70.70 70.70 70.70 0.0K
15:18 70.50 70.50 70.50 70.50 0.2K
15:20 70.40 70.40 70.40 70.40 0.0K
15:21 70.40 70.50 70.40 70.50 0.3K
15:25 70.40 70.40 70.40 70.40 0.2K
15:27 70.60 70.60 70.60 70.60 0.0K
15:28 70.30 70.30 70.20 70.20 3.2K
15:29 70.20 70.20 70.20 70.20 0.0K
15:30 70.30 70.30 69.80 69.80 2.3K
15:32 69.50 69.50 69.50 69.50 0.2K
15:33 69.30 69.70 69.30 69.70 0.6K
15:35 69.90 69.90 69.90 69.90 0.0K
15:37 69.50 69.60 69.50 69.60 1.0K
15:39 69.50 69.60 69.50 69.60 1.6K
15:40 69.60 69.60 69.60 69.60 0.4K
15:42 69.50 69.50 69.50 69.50 0.1K
15:44 69.50 69.50 69.50 69.50 0.0K
15:45 69.50 69.60 69.50 69.60 0.1K
15:48 69.50 69.50 69.50 69.50 1.2K
15:50 69.30 69.30 69.30 69.30 1.2K
15:51 69.40 69.40 69.40 69.40 0.1K
15:55 69.30 69.30 69.30 69.30 1.1K
15:56 69.20 69.20 69.20 69.20 0.1K
15:57 69.40 69.40 69.00 69.00 1.5K
15:58 69.30 69.30 69.10 69.20 1.2K
15:59 69.30 69.30 69.30 69.30 0.3K
16:01 69.50 69.50 69.50 69.50 0.2K
16:03 69.50 69.60 69.50 69.60 0.2K
16:05 69.40 69.40 69.40 69.40 1.4K
16:06 69.40 69.40 69.30 69.30 0.3K
16:07 69.40 69.40 69.40 69.40 0.1K
16:09 69.40 69.40 69.40 69.40 0.5K
16:11 69.30 69.30 69.30 69.30 0.7K
16:12 69.10 69.10 69.00 69.00 0.2K
16:15 69.00 69.00 69.00 69.00 0.2K
16:16 68.90 69.00 68.90 69.00 0.3K
16:17 69.00 69.00 69.00 69.00 0.1K
16:18 69.00 69.00 69.00 69.00 0.0K
16:22 69.00 69.00 69.00 69.00 0.1K
16:23 69.00 69.00 69.00 69.00 0.4K
16:25 69.00 69.00 69.00 69.00 0.0K
16:28 68.60 68.60 68.60 68.60 1.1K
16:29 68.60 68.60 68.60 68.60 0.1K
16:30 68.70 68.80 68.70 68.80 0.4K
16:36 68.80 68.80 68.80 68.80 0.1K
16:37 68.70 68.70 68.70 68.70 0.1K
16:42 68.80 68.80 68.80 68.80 0.1K
16:43 68.70 68.70 68.70 68.70 0.1K
16:46 68.60 68.60 68.60 68.60 0.2K
16:47 68.50 68.50 68.40 68.40 0.1K
16:49 68.40 68.70 68.40 68.70 1.8K
16:50 68.40 68.40 68.40 68.40 0.1K
16:51 68.50 68.50 68.50 68.50 0.0K
16:52 68.50 68.50 68.50 68.50 1.6K
16:53 68.50 68.60 68.50 68.60 3.0K
16:54 68.80 68.80 68.80 68.80 0.4K
16:55 68.80 68.80 68.80 68.80 0.0K
16:56 68.60 68.60 68.60 68.60 0.3K
16:57 68.50 68.70 68.50 68.70 0.3K
17:00 68.50 68.50 68.50 68.50 0.2K
17:01 68.60 68.60 68.60 68.60 0.2K
17:02 68.60 68.60 68.60 68.60 0.1K
17:03 68.60 68.60 68.60 68.60 0.1K
17:04 68.60 68.70 68.40 68.70 3.7K
17:06 68.60 68.60 68.60 68.60 0.1K
17:08 68.60 68.60 68.60 68.60 0.0K
17:09 68.60 68.60 68.60 68.60 0.1K
17:10 68.60 68.80 68.60 68.80 0.2K
17:11 68.80 69.00 68.80 69.00 0.3K
17:13 68.80 68.90 68.80 68.90 0.3K
17:15 69.00 69.00 69.00 69.00 0.0K
17:16 69.00 69.00 69.00 69.00 0.1K
17:19 68.80 68.80 68.80 68.80 0.0K
17:20 68.90 68.90 68.90 68.90 1.0K
17:24 69.20 69.20 69.10 69.10 3.0K
17:25 69.20 69.20 69.10 69.10 0.5K
17:26 68.90 68.90 68.90 68.90 0.1K
17:27 68.90 69.10 68.90 69.10 1.0K
17:28 68.90 68.90 68.90 68.90 0.9K
17:35 68.70 68.70 68.70 68.70 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available