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 76.90 76.90 76.90 76.90 3.3K
09:01 76.90 76.90 76.90 76.90 0.9K
09:02 76.90 76.90 76.90 76.90 0.1K
09:04 77.00 77.00 77.00 77.00 0.2K
09:05 77.00 77.00 77.00 77.00 0.0K
09:10 77.10 77.10 77.10 77.10 0.0K
09:11 77.30 77.30 77.30 77.30 0.0K
09:12 77.00 77.10 77.00 77.10 0.3K
09:13 77.10 77.10 76.80 76.80 0.2K
09:15 77.10 77.10 77.10 77.10 0.0K
09:18 77.10 77.10 77.10 77.10 0.0K
09:21 77.20 77.20 77.20 77.20 0.0K
09:24 76.90 76.90 76.90 76.90 0.1K
09:25 76.90 76.90 76.90 76.90 0.1K
09:26 76.60 76.60 76.60 76.60 0.1K
09:27 76.90 76.90 76.90 76.90 0.0K
09:33 76.50 76.50 76.40 76.40 0.2K
09:35 76.40 76.40 76.30 76.30 0.3K
09:40 76.10 76.10 75.90 75.90 0.1K
09:43 75.70 75.90 75.70 75.90 0.3K
09:44 76.10 76.30 76.10 76.30 0.2K
09:46 76.20 76.20 76.20 76.20 0.1K
09:49 76.30 76.30 76.10 76.10 0.1K
10:00 76.10 76.10 76.10 76.10 0.1K
10:01 76.10 76.20 76.10 76.20 0.3K
10:02 76.20 76.20 76.20 76.20 0.1K
10:05 76.20 76.40 76.20 76.40 0.3K
10:07 76.40 76.40 76.40 76.40 0.1K
10:09 76.60 76.60 76.60 76.60 0.1K
10:10 76.50 76.50 76.50 76.50 0.0K
10:13 76.80 76.80 76.60 76.60 2.7K
10:19 76.80 76.80 76.80 76.80 0.1K
10:21 76.70 76.70 76.70 76.70 0.1K
10:22 76.60 76.60 76.60 76.60 0.3K
10:23 76.50 76.70 76.40 76.70 0.1K
10:24 76.50 76.50 76.50 76.50 0.0K
10:25 76.80 76.80 76.80 76.80 0.4K
10:29 76.80 76.90 76.80 76.90 0.1K
10:33 76.90 76.90 76.70 76.70 0.1K
10:35 76.60 76.60 76.60 76.60 0.1K
10:36 76.80 76.80 76.80 76.80 0.0K
10:43 76.80 76.80 76.80 76.80 0.0K
10:47 76.80 77.00 76.80 77.00 0.1K
10:48 77.00 77.00 77.00 77.00 0.5K
10:53 77.20 77.20 77.20 77.20 0.0K
10:54 77.30 77.30 77.30 77.30 0.0K
10:55 77.20 77.20 77.20 77.20 0.0K
10:56 77.10 77.10 77.10 77.10 0.1K
10:59 77.20 77.20 77.20 77.20 0.0K
11:01 76.90 76.90 76.90 76.90 0.4K
11:03 77.10 77.10 76.90 76.90 0.1K
11:06 77.20 77.20 77.20 77.20 0.0K
11:07 77.20 77.20 77.20 77.20 0.0K
11:08 77.20 77.20 77.20 77.20 0.1K
11:10 77.30 77.30 77.30 77.30 0.0K
11:14 77.40 77.40 77.40 77.40 0.1K
11:15 77.40 77.40 77.40 77.40 0.0K
11:17 77.40 77.40 77.40 77.40 0.2K
11:18 77.10 77.40 77.10 77.40 0.1K
11:26 77.20 77.20 77.20 77.20 0.1K
11:28 77.20 77.20 77.20 77.20 0.2K
11:30 77.30 77.30 77.30 77.30 0.2K
11:32 77.10 77.10 77.00 77.00 0.5K
11:33 77.10 77.10 77.10 77.10 0.1K
11:38 77.20 77.20 77.20 77.20 0.1K
11:43 77.00 77.00 77.00 77.00 0.1K
11:45 77.30 77.30 77.30 77.30 0.6K
11:46 77.30 77.30 77.30 77.30 0.1K
11:50 77.30 77.50 77.30 77.50 0.7K
11:51 77.50 77.70 77.50 77.70 0.4K
11:53 77.90 77.90 77.80 77.80 0.4K
12:00 77.60 77.60 77.60 77.60 0.1K
12:01 77.70 77.70 77.50 77.50 0.1K
12:09 77.70 77.70 77.70 77.70 0.0K
12:12 77.50 77.50 77.50 77.50 0.0K
12:21 77.80 77.80 77.80 77.80 0.1K
12:22 77.80 77.90 77.80 77.90 0.1K
12:23 77.80 78.00 77.80 78.00 1.2K
12:28 78.10 78.10 78.10 78.10 0.3K
12:32 78.10 78.10 78.10 78.10 0.3K
12:37 78.10 78.10 78.10 78.10 0.1K
12:44 78.20 78.20 78.20 78.20 0.0K
12:45 78.00 78.00 78.00 78.00 0.2K
12:49 78.20 78.20 78.20 78.20 0.0K
12:50 78.20 78.20 78.20 78.20 0.0K
12:53 77.90 77.90 77.80 77.80 0.1K
12:54 77.90 77.90 77.90 77.90 0.1K
12:57 78.00 78.00 78.00 78.00 0.0K
12:58 78.00 78.00 78.00 78.00 0.0K
13:00 77.90 78.00 77.80 78.00 0.4K
13:02 77.90 77.90 77.90 77.90 0.2K
13:07 78.00 78.00 77.80 78.00 0.3K
13:08 77.70 77.70 77.70 77.70 0.0K
13:12 77.70 77.70 77.60 77.60 0.3K
13:14 77.70 77.70 77.70 77.70 0.0K
13:24 77.70 77.70 77.70 77.70 0.0K
13:26 77.70 77.70 77.70 77.70 0.1K
13:31 77.60 77.60 77.60 77.60 0.0K
13:32 77.60 77.60 77.50 77.50 0.4K
13:37 77.60 77.60 77.40 77.40 0.1K
13:48 77.40 77.40 77.40 77.40 0.0K
13:53 77.30 77.30 77.30 77.30 0.0K
13:57 77.30 77.30 77.30 77.30 0.1K
13:58 77.20 77.20 77.20 77.20 0.1K
14:00 77.20 77.20 77.20 77.20 0.1K
14:02 77.50 77.50 77.50 77.50 0.1K
14:09 77.40 77.40 77.40 77.40 0.0K
14:10 77.20 77.20 77.20 77.20 1.1K
14:13 77.10 77.10 77.10 77.10 0.1K
14:20 77.20 77.20 77.20 77.20 0.0K
14:21 77.30 77.30 77.30 77.30 0.0K
14:30 77.40 77.50 77.40 77.50 0.1K
14:32 77.40 77.40 77.40 77.40 0.1K
14:33 77.50 77.50 77.50 77.50 0.0K
14:35 77.50 77.50 77.50 77.50 0.0K
14:38 77.30 77.30 77.30 77.30 0.0K
14:39 77.30 77.30 77.30 77.30 0.0K
14:59 77.40 77.40 77.40 77.40 0.0K
15:00 77.30 77.30 77.30 77.30 0.1K
15:01 77.30 77.30 77.30 77.30 0.0K
15:03 77.10 77.20 77.10 77.20 0.3K
15:05 77.20 77.20 77.20 77.20 0.1K
15:10 77.20 77.20 77.20 77.20 0.0K
15:14 77.30 77.30 77.30 77.30 0.0K
15:17 77.40 77.40 77.40 77.40 0.0K
15:21 77.20 77.20 77.20 77.20 0.0K
15:22 77.20 77.20 77.20 77.20 0.8K
15:24 77.10 77.10 77.10 77.10 0.2K
15:27 76.90 76.90 76.90 76.90 0.3K
15:28 76.90 76.90 76.70 76.70 0.2K
15:30 76.70 76.70 76.70 76.70 0.3K
15:31 76.50 76.50 75.90 75.90 0.8K
15:32 75.70 75.90 75.70 75.90 0.1K
15:33 75.90 76.10 75.90 76.10 1.5K
15:34 76.10 76.10 75.90 75.90 0.3K
15:35 76.10 76.10 76.10 76.10 0.3K
15:36 75.90 75.90 75.80 75.80 0.1K
15:40 75.70 75.90 75.70 75.90 0.9K
15:41 75.90 75.90 75.90 75.90 0.0K
15:42 75.80 75.80 75.80 75.80 0.0K
15:43 75.60 75.60 75.60 75.60 0.0K
15:44 75.70 75.70 75.70 75.70 0.0K
15:45 75.70 75.80 75.70 75.80 0.4K
15:48 75.70 75.70 75.70 75.70 0.1K
15:49 75.70 75.70 75.70 75.70 0.1K
15:52 75.60 75.60 75.60 75.60 0.0K
15:53 75.60 75.60 75.40 75.40 1.4K
15:54 75.70 75.70 75.70 75.70 0.1K
15:55 75.50 75.50 75.50 75.50 0.1K
15:56 75.40 75.60 75.40 75.60 0.2K
15:57 75.50 75.50 75.50 75.50 0.0K
15:58 75.50 75.50 75.50 75.50 0.1K
16:04 75.50 75.70 75.50 75.70 0.7K
16:07 75.80 75.80 75.80 75.80 0.1K
16:08 75.70 75.80 75.60 75.80 0.4K
16:10 75.70 75.70 75.70 75.70 0.1K
16:11 75.70 75.70 75.70 75.70 0.1K
16:12 75.50 75.50 75.50 75.50 0.0K
16:15 75.70 75.70 75.70 75.70 0.0K
16:16 75.50 75.50 75.20 75.20 0.5K
16:18 75.00 75.10 75.00 75.10 0.5K
16:20 75.20 75.20 75.20 75.20 0.0K
16:23 75.30 75.30 75.30 75.30 0.2K
16:28 75.40 75.50 75.40 75.50 0.2K
16:29 75.40 75.40 75.40 75.40 0.0K
16:30 75.40 75.40 75.40 75.40 0.0K
16:32 75.50 75.50 75.40 75.40 0.1K
16:33 75.70 75.70 75.70 75.70 0.0K
16:34 75.50 75.50 75.50 75.50 0.4K
16:35 75.60 75.60 75.60 75.60 0.1K
16:36 75.20 75.20 75.20 75.20 0.2K
16:37 75.30 75.30 75.30 75.30 0.2K
16:38 75.20 75.20 75.20 75.20 0.0K
16:39 75.30 75.30 75.30 75.30 0.8K
16:41 75.20 75.20 75.20 75.20 0.4K
16:42 75.20 75.20 75.00 75.00 0.3K
16:43 75.30 75.30 75.30 75.30 0.8K
16:44 75.10 75.10 75.00 75.00 0.2K
16:45 75.00 75.10 75.00 75.10 0.0K
16:46 75.10 75.10 75.10 75.10 0.0K
16:48 75.00 75.00 75.00 75.00 0.4K
16:49 74.90 74.90 74.90 74.90 0.1K
16:50 74.90 75.10 74.90 75.10 0.0K
16:51 75.00 75.00 75.00 75.00 0.1K
16:56 74.90 74.90 74.70 74.70 0.2K
16:57 74.90 74.90 74.90 74.90 0.1K
16:58 74.80 74.80 74.80 74.80 0.1K
16:59 74.90 74.90 74.90 74.90 0.1K
17:00 74.80 74.80 74.60 74.70 0.2K
17:01 74.70 74.70 74.70 74.70 0.2K
17:02 74.70 74.70 74.70 74.70 0.2K
17:03 74.80 74.80 74.70 74.70 0.2K
17:04 74.60 74.60 74.60 74.60 0.1K
17:05 74.60 74.60 74.50 74.50 0.7K
17:08 74.40 74.50 74.30 74.30 0.2K
17:09 74.30 74.30 74.30 74.30 0.0K
17:10 74.30 74.30 74.30 74.30 0.1K
17:11 74.00 74.10 74.00 74.00 0.5K
17:12 74.00 74.10 74.00 74.00 0.2K
17:13 74.00 74.00 74.00 74.00 0.9K
17:14 74.00 74.00 73.80 73.80 0.2K
17:15 73.60 73.60 73.60 73.60 1.0K
17:16 73.80 73.80 73.80 73.80 0.0K
17:18 73.90 73.90 73.90 73.90 0.1K
17:19 74.00 74.00 74.00 74.00 0.1K
17:21 73.90 73.90 73.90 73.90 0.0K
17:22 73.90 73.90 73.90 73.90 0.0K
17:23 73.90 73.90 73.90 73.90 0.2K
17:25 74.00 74.00 73.90 73.90 0.3K
17:26 73.90 74.00 73.90 74.00 0.3K
17:27 74.00 74.00 73.80 73.80 0.0K
17:29 73.80 73.80 73.80 73.80 0.1K
17:35 73.80 73.80 73.80 73.80 7.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available