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 76.70 76.70 76.10 76.10 11.2K
09:01 76.00 76.00 76.00 76.00 0.1K
09:02 76.30 76.30 76.20 76.20 0.2K
09:03 76.50 76.50 76.40 76.40 0.3K
09:04 76.50 76.50 76.50 76.50 0.0K
09:05 76.90 76.90 76.90 76.90 0.1K
09:06 76.90 76.90 76.40 76.80 0.3K
09:07 77.00 77.00 77.00 77.00 0.0K
09:08 76.80 76.80 76.80 76.80 0.0K
09:09 76.80 76.80 76.80 76.80 0.0K
09:10 76.30 76.30 76.30 76.30 0.2K
09:11 76.30 76.40 76.10 76.10 0.8K
09:12 76.20 76.20 76.00 76.00 0.7K
09:13 76.00 76.00 75.70 75.70 0.5K
09:14 76.20 76.20 76.00 76.00 0.1K
09:15 75.70 75.80 75.60 75.60 0.0K
09:16 75.60 75.80 75.50 75.80 0.3K
09:17 75.70 75.70 75.70 75.70 0.0K
09:19 75.80 75.80 75.70 75.70 0.8K
09:22 75.90 76.00 75.90 76.00 1.0K
09:23 76.30 76.40 76.30 76.40 0.1K
09:24 76.40 76.40 76.20 76.20 0.5K
09:25 76.10 76.30 76.10 76.30 0.1K
09:26 76.30 76.30 75.60 75.80 0.3K
09:27 75.80 75.80 75.70 75.70 0.1K
09:28 75.70 75.70 75.50 75.50 0.0K
09:29 75.50 75.80 75.50 75.80 0.1K
09:30 76.00 76.00 76.00 76.00 0.0K
09:31 76.00 76.00 76.00 76.00 0.0K
09:32 75.90 75.90 75.90 75.90 0.0K
09:33 75.90 75.90 75.80 75.80 0.2K
09:34 76.00 76.00 76.00 76.00 0.1K
09:35 76.00 76.00 76.00 76.00 0.0K
09:36 75.90 75.90 75.90 75.90 0.0K
09:39 76.00 76.20 76.00 76.20 0.2K
09:42 76.00 76.00 76.00 76.00 0.2K
09:43 76.20 76.20 76.20 76.20 0.0K
09:45 76.40 76.40 76.40 76.40 0.0K
09:48 76.50 76.50 76.50 76.50 0.1K
09:50 76.60 76.60 76.40 76.40 0.2K
09:51 76.30 76.40 76.30 76.40 0.1K
09:53 76.40 76.40 76.40 76.40 0.1K
09:55 76.30 76.30 76.30 76.30 0.0K
09:57 76.30 76.60 76.30 76.60 0.1K
09:58 76.10 76.10 75.90 76.00 0.7K
10:00 76.20 76.20 76.20 76.20 0.0K
10:01 76.20 76.20 76.20 76.20 0.0K
10:02 76.00 76.00 76.00 76.00 0.0K
10:03 76.10 76.40 76.10 76.40 0.9K
10:04 76.30 76.30 76.20 76.20 0.1K
10:05 76.30 76.30 76.30 76.30 0.0K
10:06 76.40 76.40 76.10 76.10 0.3K
10:07 75.90 75.90 75.90 75.90 0.1K
10:08 75.80 75.90 75.80 75.90 0.1K
10:09 76.00 76.00 76.00 76.00 0.0K
10:10 76.00 76.00 76.00 76.00 0.0K
10:11 76.00 76.00 76.00 76.00 0.4K
10:12 75.80 75.80 75.80 75.80 0.3K
10:13 76.00 76.00 76.00 76.00 0.2K
10:14 76.20 76.20 76.20 76.20 0.2K
10:15 76.40 76.60 76.40 76.60 0.1K
10:20 76.80 76.80 76.80 76.80 0.0K
10:21 76.90 76.90 76.90 76.90 0.0K
10:23 76.70 76.70 76.70 76.70 0.0K
10:26 76.70 77.00 76.70 77.00 0.6K
10:28 77.30 77.30 77.30 77.30 0.0K
10:29 77.30 77.30 77.20 77.20 0.1K
10:30 77.20 77.20 77.20 77.20 0.6K
10:31 77.00 77.00 77.00 77.00 0.0K
10:36 77.20 77.20 77.00 77.00 0.4K
10:38 77.30 77.30 77.30 77.30 0.0K
10:39 77.20 77.30 77.20 77.30 0.8K
10:40 77.30 77.40 77.30 77.40 0.5K
10:41 77.40 77.40 77.20 77.40 0.0K
10:42 77.40 77.40 77.30 77.30 0.0K
10:43 77.50 77.50 77.50 77.50 0.0K
10:44 77.50 77.50 77.50 77.50 0.3K
10:47 77.30 77.30 77.30 77.30 0.0K
10:48 77.50 77.50 77.50 77.50 0.0K
10:49 77.50 77.50 77.50 77.50 0.1K
10:51 77.50 77.50 77.30 77.30 0.4K
10:52 77.20 77.20 77.20 77.20 0.0K
10:53 77.40 77.40 77.40 77.40 0.1K
10:54 77.40 77.40 77.00 77.00 1.6K
10:55 76.80 77.40 76.80 77.40 0.1K
10:58 77.20 77.20 77.10 77.10 0.0K
11:00 77.30 77.30 77.30 77.30 0.0K
11:03 77.30 77.30 77.30 77.30 0.0K
11:09 77.00 77.00 77.00 77.00 0.2K
11:14 77.20 77.20 77.20 77.20 0.0K
11:16 77.40 77.40 77.40 77.40 0.7K
11:17 77.50 77.50 77.50 77.50 0.1K
11:18 77.50 77.60 77.30 77.60 0.3K
11:20 77.60 77.70 77.60 77.70 0.0K
11:22 77.50 77.50 77.50 77.50 0.0K
11:23 77.50 77.50 77.50 77.50 0.0K
11:25 77.10 77.30 77.10 77.30 0.1K
11:27 77.30 77.30 77.30 77.30 0.1K
11:28 77.60 77.60 77.50 77.50 0.1K
11:29 77.40 77.40 77.40 77.40 0.1K
11:30 77.50 77.50 77.20 77.40 0.1K
11:32 77.50 77.50 77.50 77.50 0.0K
11:40 77.50 77.50 77.40 77.40 0.3K
11:43 77.70 78.10 77.70 78.10 2.6K
11:44 78.00 78.00 78.00 78.00 0.0K
11:45 77.50 77.50 77.50 77.50 0.2K
11:46 77.80 77.80 77.80 77.80 0.1K
11:48 78.10 78.70 78.10 78.50 1.9K
11:49 78.40 78.40 78.40 78.40 0.0K
11:50 78.10 78.10 78.10 78.10 1.2K
11:51 78.00 78.10 78.00 78.10 1.6K
11:54 77.50 78.00 77.50 78.00 3.9K
11:57 78.20 78.20 78.20 78.20 0.0K
11:58 78.00 78.00 78.00 78.00 0.0K
12:00 78.00 78.00 77.80 77.80 0.0K
12:01 77.90 77.90 77.90 77.90 0.0K
12:02 77.90 77.90 77.90 77.90 0.0K
12:03 77.80 77.80 77.80 77.80 0.0K
12:09 77.90 78.00 77.90 78.00 0.0K
12:10 78.20 78.20 78.20 78.20 0.2K
12:14 78.30 78.30 78.30 78.30 0.0K
12:19 78.40 78.40 78.40 78.40 0.0K
12:20 78.20 78.20 78.20 78.20 0.0K
12:21 78.40 78.40 78.40 78.40 0.0K
12:23 78.40 78.40 78.40 78.40 0.0K
12:25 78.40 78.40 78.40 78.40 0.0K
12:27 78.30 78.30 78.00 78.00 0.4K
12:28 77.90 77.90 77.90 77.90 0.4K
12:30 77.80 77.80 77.80 77.80 0.1K
12:31 77.70 77.70 77.70 77.70 0.1K
12:33 77.80 77.80 77.80 77.80 0.1K
12:34 77.90 77.90 77.60 77.60 0.2K
12:35 77.80 77.80 77.80 77.80 0.0K
12:37 77.80 78.10 77.80 78.10 0.4K
12:41 77.90 77.90 77.90 77.90 0.0K
12:42 77.70 77.70 77.70 77.70 0.0K
12:44 77.70 77.70 77.70 77.70 0.0K
12:46 78.00 78.00 78.00 78.00 0.0K
12:51 78.00 78.00 78.00 78.00 0.1K
12:57 78.00 78.00 78.00 78.00 0.0K
13:00 77.70 77.70 77.40 77.50 0.3K
13:02 77.00 77.00 77.00 77.00 0.4K
13:03 77.00 77.00 76.30 76.80 0.6K
13:04 76.30 77.10 76.20 77.10 4.8K
13:05 77.10 77.10 77.10 77.10 0.0K
13:06 76.60 76.60 76.60 76.60 0.3K
13:09 76.60 76.60 76.60 76.60 0.0K
13:10 76.70 76.70 76.70 76.70 0.0K
13:11 76.60 76.60 76.60 76.60 0.1K
13:13 76.60 76.60 76.60 76.60 0.0K
13:14 76.60 76.60 76.60 76.60 0.0K
13:17 76.80 76.80 76.70 76.70 0.7K
13:19 77.40 77.40 77.40 77.40 0.1K
13:22 77.50 77.50 77.20 77.20 0.1K
13:31 77.60 77.60 77.60 77.60 0.6K
13:33 77.70 77.90 77.70 77.90 0.2K
13:35 77.50 77.50 77.50 77.50 0.2K
13:54 77.70 77.70 77.70 77.70 0.0K
13:56 77.70 77.70 77.70 77.70 0.0K
14:02 77.70 77.80 77.70 77.80 0.2K
14:03 77.40 77.50 77.40 77.50 0.2K
14:06 77.30 77.30 77.30 77.30 0.4K
14:07 77.30 77.30 77.30 77.30 0.0K
14:08 77.30 77.30 77.20 77.20 0.3K
14:13 76.90 77.00 76.90 77.00 0.4K
14:14 76.70 76.70 76.70 76.70 0.1K
14:16 76.90 76.90 76.90 76.90 0.0K
14:17 77.00 77.20 76.90 76.90 0.5K
14:18 76.80 76.80 76.80 76.80 0.2K
14:27 76.90 76.90 76.80 76.80 3.3K
14:29 76.80 76.80 76.80 76.80 0.1K
14:30 76.70 76.70 76.70 76.70 0.1K
14:32 76.80 76.80 76.80 76.80 0.1K
14:34 76.70 76.70 76.70 76.70 0.1K
14:39 76.80 76.80 76.80 76.80 0.0K
14:40 76.80 76.80 76.80 76.80 0.2K
14:43 76.90 76.90 76.90 76.90 0.0K
14:44 76.80 76.80 76.80 76.80 0.0K
14:45 76.90 76.90 76.90 76.90 0.0K
14:48 76.90 76.90 76.90 76.90 0.1K
14:49 76.80 76.80 76.80 76.80 0.0K
14:51 76.70 76.70 76.70 76.70 0.3K
14:53 76.70 76.80 76.70 76.80 0.1K
14:55 76.90 76.90 76.90 76.90 0.0K
14:57 76.80 76.80 76.80 76.80 0.0K
14:59 76.70 76.70 76.70 76.70 0.5K
15:00 76.80 76.80 76.80 76.80 0.0K
15:04 76.80 76.80 76.70 76.70 0.5K
15:05 76.50 76.50 76.40 76.40 0.8K
15:06 76.30 76.30 76.30 76.30 0.0K
15:13 76.40 76.40 76.40 76.40 0.0K
15:14 76.40 76.40 76.40 76.40 0.0K
15:20 76.50 76.50 76.50 76.50 0.1K
15:27 76.50 76.50 76.20 76.20 0.7K
15:28 76.20 76.30 76.20 76.30 0.1K
15:29 76.10 76.10 76.10 76.10 0.0K
15:30 76.10 76.10 74.20 74.20 1.7K
15:31 74.30 74.60 74.30 74.60 0.1K
15:32 74.60 74.70 74.40 74.50 0.1K
15:33 74.60 74.70 74.60 74.70 0.8K
15:34 74.60 74.60 73.80 74.00 3.0K
15:35 74.50 74.50 74.50 74.50 0.1K
15:37 74.60 74.60 74.40 74.40 0.1K
15:38 74.00 74.00 74.00 74.00 0.0K
15:39 74.00 74.10 74.00 74.10 0.3K
15:40 74.10 74.10 73.60 73.60 0.4K
15:41 73.90 74.10 73.80 74.10 0.7K
15:42 74.00 74.10 73.90 73.90 0.3K
15:43 74.30 74.70 74.30 74.70 2.0K
15:44 74.80 74.90 74.80 74.90 0.8K
15:45 74.60 74.60 74.60 74.60 0.0K
15:46 74.30 74.50 74.30 74.50 0.1K
15:48 74.50 74.50 74.50 74.50 0.4K
15:49 74.70 74.70 74.70 74.70 0.0K
15:52 74.70 74.70 74.70 74.70 0.0K
15:53 74.70 74.70 74.70 74.70 0.0K
15:54 74.70 74.70 74.40 74.40 0.3K
15:55 74.50 74.50 74.50 74.50 0.1K
15:56 74.30 74.30 74.00 74.00 1.2K
15:57 74.00 74.00 74.00 74.00 0.5K
16:00 74.00 74.00 74.00 74.00 0.4K
16:01 74.10 74.30 74.10 74.30 0.4K
16:02 74.40 74.40 74.40 74.40 0.1K
16:03 74.50 74.50 74.40 74.40 0.3K
16:05 74.40 74.60 74.40 74.60 0.9K
16:06 74.60 74.60 74.60 74.60 0.0K
16:07 74.40 74.40 74.40 74.40 0.3K
16:10 74.50 74.50 74.50 74.50 0.1K
16:12 74.70 74.70 74.70 74.70 0.6K
16:15 74.20 74.40 74.20 74.40 0.2K
16:16 74.50 74.50 74.50 74.50 0.2K
16:20 74.60 74.60 74.60 74.60 0.1K
16:24 74.30 74.30 74.30 74.30 0.0K
16:30 74.10 74.10 74.10 74.10 0.0K
16:37 74.10 74.20 74.10 74.10 0.3K
16:38 74.10 74.10 74.00 74.00 0.0K
16:40 74.10 74.10 74.10 74.10 0.0K
16:41 73.90 73.90 73.90 73.90 0.0K
16:42 74.00 74.00 74.00 74.00 0.0K
16:45 74.20 74.20 74.20 74.20 0.1K
16:46 74.30 74.30 74.30 74.30 0.1K
16:47 74.30 74.30 74.30 74.30 0.0K
16:49 74.20 74.20 74.00 74.00 0.5K
16:50 74.00 74.00 74.00 74.00 0.1K
16:51 74.00 74.00 74.00 74.00 0.0K
16:52 73.90 73.90 73.90 73.90 0.0K
16:54 74.10 74.10 74.10 74.10 0.0K
17:03 74.00 74.00 74.00 74.00 1.2K
17:04 74.00 74.00 74.00 74.00 0.0K
17:07 74.10 74.10 74.10 74.10 0.1K
17:08 74.20 74.20 74.10 74.10 0.1K
17:10 74.30 74.40 74.30 74.40 0.3K
17:11 74.50 74.50 74.50 74.50 0.0K
17:14 74.50 74.50 74.50 74.50 0.1K
17:15 74.50 74.50 74.30 74.40 0.0K
17:19 74.20 74.20 74.20 74.20 0.0K
17:20 74.30 74.40 74.30 74.40 0.7K
17:22 74.40 74.50 74.40 74.50 0.2K
17:23 74.60 74.60 74.60 74.60 0.2K
17:24 74.70 74.70 74.70 74.70 0.0K
17:26 74.70 75.00 74.70 74.90 0.9K
17:27 74.90 74.90 74.90 74.90 0.0K
17:28 74.90 74.90 74.90 74.90 0.0K
17:29 74.90 75.00 74.90 75.00 0.8K
17:35 75.30 75.30 75.30 75.30 8.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available