Abivax SA

ABVX
🏛️ france →
70.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 71.90 71.90 69.90 70.40 8.5K
09:01 70.20 70.70 70.20 70.70 1.1K
09:02 70.40 70.50 70.30 70.40 1.9K
09:03 70.50 70.50 70.50 70.50 0.0K
09:05 71.20 71.80 71.20 71.40 0.2K
09:08 71.40 71.40 70.70 70.70 0.4K
09:09 71.00 71.30 71.00 71.30 1.1K
09:14 71.00 71.00 70.90 70.90 0.1K
09:15 71.10 71.10 71.10 71.10 0.1K
09:16 71.10 71.10 71.10 71.10 0.1K
09:18 71.60 71.80 71.60 71.80 0.1K
09:19 71.60 71.60 71.60 71.60 0.1K
09:22 71.30 71.60 71.30 71.60 0.1K
09:23 71.60 71.60 71.60 71.60 0.1K
09:28 71.60 71.60 71.60 71.60 0.2K
09:29 71.60 71.60 71.60 71.60 0.0K
09:32 71.70 71.70 71.70 71.70 0.1K
09:33 71.70 71.70 71.70 71.70 0.0K
09:34 71.70 71.70 71.70 71.70 0.0K
09:35 71.90 71.90 71.70 71.70 0.4K
09:40 71.50 71.50 71.50 71.50 0.1K
09:41 71.60 71.60 71.50 71.50 0.3K
09:43 71.60 71.60 71.60 71.60 0.0K
09:45 71.60 71.60 71.60 71.60 0.0K
09:50 71.70 71.70 71.70 71.70 0.4K
09:52 71.80 71.80 71.80 71.80 0.1K
09:53 71.70 71.70 71.70 71.70 0.1K
09:54 71.90 71.90 71.90 71.90 0.1K
09:55 71.90 71.90 71.90 71.90 0.0K
09:57 71.90 71.90 71.90 71.90 0.3K
09:58 72.00 72.00 72.00 72.00 1.1K
09:59 72.30 72.30 72.30 72.30 0.1K
10:00 72.20 72.20 72.20 72.20 0.3K
10:02 72.40 72.40 72.40 72.40 0.4K
10:03 72.40 72.40 72.40 72.40 0.0K
10:07 72.50 72.50 72.50 72.50 0.0K
10:08 72.60 72.60 72.60 72.60 0.2K
10:09 72.60 72.60 72.60 72.60 0.1K
10:19 72.40 72.40 72.40 72.40 0.3K
10:20 72.30 72.40 72.30 72.40 0.0K
10:21 72.50 72.50 72.50 72.50 0.0K
10:27 72.40 72.40 72.40 72.40 0.0K
10:28 72.60 72.60 72.60 72.60 0.0K
10:29 72.40 72.40 72.40 72.40 0.1K
10:31 72.40 72.40 72.40 72.40 0.2K
10:33 72.40 72.40 72.20 72.20 0.3K
10:34 72.30 72.30 72.30 72.30 0.0K
10:35 72.50 72.50 72.50 72.50 0.0K
10:37 72.40 72.40 72.40 72.40 0.0K
10:38 72.80 72.80 72.80 72.80 0.1K
10:39 72.80 72.80 72.80 72.80 0.0K
10:50 73.10 73.10 72.90 72.90 0.4K
10:51 72.80 72.80 72.70 72.70 0.2K
10:56 72.90 72.90 72.90 72.90 0.0K
11:03 72.90 72.90 72.90 72.90 0.0K
11:06 72.90 72.90 72.90 72.90 0.0K
11:11 72.90 72.90 72.90 72.90 0.0K
11:16 73.00 73.00 73.00 73.00 0.4K
11:17 72.70 72.70 72.70 72.70 0.1K
11:22 72.70 72.70 72.70 72.70 0.0K
11:23 72.70 72.70 72.70 72.70 0.0K
11:25 72.90 72.90 72.90 72.90 0.0K
11:26 72.70 72.70 72.70 72.70 0.1K
11:27 72.80 72.80 72.80 72.80 0.2K
11:33 73.00 73.00 73.00 73.00 0.6K
11:40 72.90 72.90 72.90 72.90 0.0K
11:41 72.80 72.80 72.80 72.80 0.2K
11:43 73.00 73.00 73.00 73.00 0.1K
11:53 72.80 72.80 72.80 72.80 0.0K
11:54 73.10 73.10 73.10 73.10 2.2K
12:01 73.10 73.10 73.10 73.10 0.0K
12:02 73.00 73.00 73.00 73.00 0.1K
12:03 73.00 73.00 73.00 73.00 0.0K
12:04 72.90 72.90 72.90 72.90 0.1K
12:05 73.10 73.10 73.10 73.10 0.0K
12:14 72.90 72.90 72.60 72.60 1.2K
12:16 72.60 72.60 72.50 72.50 0.0K
12:17 72.50 72.50 72.50 72.50 0.0K
12:23 72.50 72.50 72.50 72.50 0.0K
12:24 72.60 72.60 72.60 72.60 0.0K
12:29 72.60 72.60 72.60 72.60 0.0K
12:30 72.70 72.70 72.70 72.70 0.0K
12:31 72.40 72.40 72.40 72.40 0.4K
12:39 72.40 72.40 72.40 72.40 0.0K
12:49 72.40 72.40 72.40 72.40 0.0K
12:53 72.40 72.40 72.40 72.40 0.1K
13:01 72.40 72.40 72.40 72.40 0.1K
13:02 72.30 72.30 72.10 72.10 0.3K
13:06 72.20 72.20 72.20 72.20 0.1K
13:11 72.10 72.10 71.80 72.10 1.6K
13:13 72.10 72.50 72.10 72.20 3.7K
13:14 72.20 72.50 72.10 72.40 0.6K
13:15 72.40 72.60 72.40 72.50 1.3K
13:20 72.50 72.50 72.50 72.50 0.1K
13:25 72.40 72.40 72.40 72.40 1.3K
13:26 72.40 72.40 72.20 72.20 0.4K
13:28 72.60 72.60 72.40 72.40 0.1K
13:29 72.70 72.70 72.70 72.70 0.7K
13:37 72.70 72.70 72.70 72.70 0.0K
13:45 72.70 72.80 72.70 72.80 0.2K
13:52 72.60 72.60 72.60 72.60 0.1K
14:00 72.70 72.70 72.70 72.70 0.1K
14:01 72.60 72.60 72.60 72.60 0.1K
14:07 72.60 72.60 72.50 72.50 1.0K
14:08 72.60 72.60 72.60 72.60 0.0K
14:10 72.60 72.60 72.60 72.60 0.1K
14:14 72.70 72.70 72.60 72.60 0.0K
14:17 72.50 72.50 72.50 72.50 0.2K
14:28 72.50 72.50 72.50 72.50 1.4K
14:29 72.40 72.40 72.40 72.40 0.1K
14:30 72.40 72.50 72.40 72.50 0.1K
14:31 72.30 72.40 72.30 72.40 0.2K
14:32 72.30 72.30 72.20 72.20 2.9K
14:33 72.40 72.40 72.40 72.40 0.2K
14:37 72.50 72.50 72.50 72.50 0.0K
14:38 72.50 72.60 72.50 72.60 0.3K
14:39 72.70 72.70 72.70 72.70 0.0K
14:42 72.50 72.50 72.50 72.50 0.7K
14:43 72.40 72.40 72.40 72.40 0.5K
15:00 72.30 72.30 72.30 72.30 0.0K
15:01 72.20 72.40 72.20 72.30 0.1K
15:03 72.20 72.20 72.20 72.20 0.0K
15:04 72.20 72.20 72.20 72.20 0.0K
15:05 72.10 72.10 72.10 72.10 0.0K
15:11 72.30 72.30 72.30 72.30 0.1K
15:15 72.20 72.20 72.20 72.20 0.2K
15:18 72.20 72.20 72.20 72.20 0.1K
15:20 72.40 72.40 72.40 72.40 0.0K
15:21 72.50 72.60 72.50 72.60 0.1K
15:23 72.40 72.40 72.30 72.30 0.9K
15:25 72.50 72.70 72.50 72.70 1.0K
15:26 72.60 72.60 72.60 72.60 0.1K
15:28 72.60 72.60 72.40 72.40 0.4K
15:30 72.50 72.50 72.50 72.50 0.8K
15:32 72.60 72.60 72.60 72.60 0.5K
15:33 72.40 72.40 72.40 72.40 0.5K
15:34 72.30 72.30 71.40 71.40 2.5K
15:35 71.20 71.40 70.90 71.30 1.1K
15:36 71.30 71.30 71.20 71.20 0.1K
15:37 71.40 71.50 71.40 71.50 0.4K
15:38 71.50 71.50 71.50 71.50 0.0K
15:39 71.60 71.60 71.60 71.60 0.0K
15:41 71.50 71.50 71.50 71.50 0.2K
15:44 71.70 71.80 71.70 71.80 0.1K
15:45 72.00 72.00 72.00 72.00 0.0K
15:46 71.60 71.60 71.60 71.60 0.0K
15:48 71.70 71.70 71.70 71.70 0.0K
15:49 71.70 71.70 71.70 71.70 0.0K
15:51 71.50 71.50 71.40 71.40 0.5K
15:53 71.00 71.10 71.00 71.10 0.2K
15:54 70.60 71.00 70.60 71.00 1.3K
15:55 70.90 71.00 70.80 70.90 0.5K
15:57 71.10 71.10 71.10 71.10 0.1K
15:59 70.70 70.70 70.70 70.70 0.2K
16:00 70.60 70.80 70.60 70.80 0.2K
16:01 70.70 70.80 70.70 70.70 0.1K
16:02 70.70 70.80 70.70 70.80 0.3K
16:03 70.90 71.00 70.90 71.00 0.1K
16:06 71.00 71.00 71.00 71.00 0.0K
16:07 70.90 71.00 70.90 71.00 0.1K
16:08 71.00 71.00 71.00 71.00 0.1K
16:11 71.00 71.20 71.00 71.20 0.2K
16:12 70.80 70.80 70.80 70.80 0.1K
16:13 70.60 70.60 70.60 70.60 0.2K
16:15 70.50 70.60 70.50 70.50 6.9K
16:16 70.80 70.80 70.80 70.80 0.2K
16:17 70.90 71.10 70.90 71.00 0.4K
16:18 71.00 71.10 71.00 71.10 0.1K
16:19 71.20 71.20 71.20 71.20 0.1K
16:20 70.80 70.80 70.70 70.70 4.3K
16:21 70.80 70.80 70.80 70.80 0.2K
16:22 71.00 71.10 71.00 71.00 0.3K
16:23 70.90 70.90 70.90 70.90 0.2K
16:24 70.90 71.20 70.90 71.20 0.2K
16:25 71.20 71.20 71.20 71.20 0.3K
16:26 71.10 71.10 71.10 71.10 0.1K
16:27 71.30 71.30 71.20 71.30 0.2K
16:28 71.00 71.00 71.00 71.00 0.3K
16:29 71.20 71.30 71.10 71.10 1.1K
16:30 71.10 71.10 71.10 71.10 0.0K
16:31 71.40 71.40 71.20 71.20 0.6K
16:32 71.20 71.20 71.20 71.20 0.0K
16:34 71.20 71.40 71.20 71.40 0.5K
16:35 71.10 71.10 71.00 71.00 0.1K
16:36 71.00 71.10 71.00 71.10 0.2K
16:39 71.10 71.10 71.10 71.10 0.0K
16:41 70.90 71.00 70.80 71.00 0.1K
16:43 71.00 71.00 71.00 71.00 0.3K
16:46 70.70 70.70 70.70 70.70 0.2K
16:48 71.00 71.00 71.00 71.00 0.8K
16:52 71.00 71.00 71.00 71.00 0.1K
16:53 71.00 71.10 70.90 71.10 0.4K
16:55 71.10 71.10 71.10 71.10 0.1K
16:57 71.00 71.00 71.00 71.00 0.0K
17:00 70.90 71.20 70.90 71.20 0.2K
17:02 71.20 71.20 71.20 71.20 0.2K
17:04 71.20 71.20 71.20 71.20 0.0K
17:05 71.20 71.20 71.20 71.20 0.4K
17:06 71.30 71.50 71.30 71.40 0.3K
17:10 71.70 71.70 71.50 71.50 0.1K
17:12 71.60 71.60 71.60 71.60 0.0K
17:13 71.80 71.80 71.80 71.80 0.1K
17:14 71.60 71.60 71.60 71.60 0.3K
17:15 71.60 71.60 71.60 71.60 0.1K
17:16 72.10 72.10 71.90 71.90 1.1K
17:18 71.90 72.00 71.90 72.00 0.2K
17:19 71.90 71.90 71.90 71.90 0.0K
17:20 72.00 72.20 72.00 72.20 1.7K
17:21 73.50 73.90 72.90 73.20 22.5K
17:22 73.30 73.50 73.20 73.20 0.3K
17:23 73.50 73.50 73.50 73.50 0.1K
17:24 74.00 75.90 74.00 75.30 18.5K
17:25 75.60 77.70 75.60 77.10 9.5K
17:26 77.00 77.80 76.40 77.10 5.7K
17:27 76.90 77.40 76.70 76.70 1.4K
17:28 76.70 77.40 76.70 76.70 2.3K
17:29 77.20 77.50 77.20 77.40 0.4K
17:35 76.50 76.50 76.50 76.50 14.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available