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 70.40 70.40 70.40 70.40 2.5K
09:02 70.60 70.60 70.60 70.60 0.0K
09:03 69.80 69.80 69.80 69.80 0.2K
09:04 69.80 70.00 69.60 70.00 1.0K
09:06 70.30 70.30 70.30 70.30 0.1K
09:07 70.10 70.10 70.10 70.10 0.1K
09:09 70.20 70.20 70.20 70.20 0.0K
09:12 69.90 69.90 69.90 69.90 0.0K
09:16 69.80 69.80 69.80 69.80 0.0K
09:17 69.70 69.80 69.70 69.80 0.1K
09:19 69.80 69.80 69.80 69.80 0.0K
09:22 70.00 70.00 70.00 70.00 0.2K
09:23 70.00 70.00 70.00 70.00 0.0K
09:26 69.80 69.80 69.80 69.80 0.2K
09:28 70.00 70.00 69.70 69.70 0.3K
09:29 69.40 69.40 69.40 69.40 0.8K
09:31 69.50 69.50 69.50 69.50 1.2K
09:32 69.60 69.60 69.50 69.60 0.7K
09:34 69.40 69.40 69.40 69.40 0.0K
09:35 69.10 69.10 69.00 69.00 1.0K
09:36 69.00 69.00 69.00 69.00 0.1K
09:37 69.10 69.10 69.10 69.10 0.1K
09:39 68.90 68.90 68.90 68.90 0.0K
09:40 69.10 69.10 69.00 69.00 0.0K
09:41 69.20 69.20 69.20 69.20 0.1K
09:43 69.20 69.20 69.20 69.20 0.1K
09:44 69.00 69.20 69.00 69.20 0.2K
09:46 69.10 69.20 69.10 69.20 0.5K
09:53 69.10 69.10 68.90 68.90 0.3K
09:54 69.00 69.00 69.00 69.00 0.0K
09:55 69.00 69.00 69.00 69.00 0.1K
09:58 68.90 68.90 68.90 68.90 0.0K
09:59 69.30 69.30 69.10 69.10 0.0K
10:00 69.80 69.90 69.60 69.60 1.8K
10:01 69.60 69.60 69.60 69.60 0.1K
10:02 69.50 69.50 69.50 69.50 0.0K
10:04 69.70 69.70 69.70 69.70 0.0K
10:05 69.40 69.40 69.40 69.40 2.6K
10:06 69.30 69.30 69.30 69.30 0.1K
10:07 69.30 69.30 69.30 69.30 0.1K
10:08 69.30 69.30 69.30 69.30 0.7K
10:09 69.30 69.50 69.30 69.50 4.1K
10:10 69.50 69.60 69.50 69.60 0.1K
10:11 69.40 69.40 69.40 69.40 0.0K
10:12 69.50 69.50 69.50 69.50 0.2K
10:13 69.40 69.40 69.40 69.40 0.5K
10:16 69.50 69.50 69.50 69.50 0.0K
10:18 69.50 69.50 69.50 69.50 0.1K
10:22 69.40 69.40 69.40 69.40 0.7K
10:23 69.30 69.30 69.30 69.30 0.2K
10:25 69.40 69.50 69.40 69.50 0.0K
10:26 69.30 69.50 69.30 69.50 0.1K
10:31 69.50 69.50 69.50 69.50 0.0K
10:32 69.40 69.40 69.40 69.40 0.6K
10:35 69.40 69.40 69.40 69.40 0.0K
10:36 69.40 69.40 69.40 69.40 0.1K
10:41 69.60 69.60 69.60 69.60 0.0K
10:43 69.60 69.60 69.60 69.60 0.1K
10:45 69.60 69.60 69.50 69.50 0.3K
10:46 69.50 69.70 69.50 69.70 0.1K
10:52 69.40 69.40 69.40 69.40 0.2K
10:53 69.30 69.30 69.30 69.30 0.1K
11:00 69.40 69.40 69.40 69.40 0.1K
11:01 69.60 69.60 69.60 69.60 0.1K
11:10 69.80 69.80 69.80 69.80 1.6K
11:11 69.80 69.80 69.80 69.80 0.6K
11:15 69.80 69.80 69.60 69.60 3.1K
11:17 69.60 69.60 69.60 69.60 0.1K
11:18 69.70 69.70 69.70 69.70 0.0K
11:21 69.70 69.70 69.70 69.70 0.1K
11:30 69.80 69.80 69.80 69.80 0.4K
11:32 69.70 69.80 69.70 69.80 0.3K
11:39 69.80 69.80 69.80 69.80 0.7K
11:46 69.50 69.50 69.50 69.50 0.0K
11:47 69.70 69.70 69.70 69.70 0.0K
11:50 69.50 69.50 69.50 69.50 0.1K
11:53 69.60 69.60 69.60 69.60 0.0K
11:54 69.40 69.40 69.40 69.40 0.0K
11:56 69.60 69.70 69.60 69.70 0.3K
11:57 69.40 69.40 69.40 69.40 1.1K
12:01 69.70 69.70 69.70 69.70 0.1K
12:05 69.70 69.70 69.70 69.70 0.2K
12:08 69.50 69.50 69.50 69.50 0.1K
12:11 69.60 69.60 69.40 69.60 0.1K
12:13 69.70 69.70 69.70 69.70 0.0K
12:16 69.40 69.40 69.40 69.40 0.0K
12:21 69.40 69.60 69.40 69.60 0.1K
12:31 69.40 69.50 69.40 69.50 0.3K
12:40 69.50 69.50 69.50 69.50 0.0K
12:43 69.30 69.30 69.30 69.30 0.0K
12:44 69.30 69.30 69.30 69.30 0.0K
12:47 69.40 69.40 69.40 69.40 0.0K
12:51 69.40 69.40 69.40 69.40 0.0K
12:54 69.20 69.20 69.20 69.20 0.0K
12:56 69.20 69.40 69.20 69.40 0.0K
12:58 69.40 69.40 69.40 69.40 0.0K
13:00 69.40 69.60 69.30 69.60 0.3K
13:05 69.60 69.60 69.60 69.60 0.0K
13:06 69.40 69.40 69.40 69.40 0.0K
13:08 69.80 69.80 69.60 69.60 0.3K
13:09 69.70 69.80 69.70 69.80 1.0K
13:12 69.90 69.90 69.90 69.90 0.0K
13:13 69.90 69.90 69.90 69.90 0.0K
13:15 69.90 69.90 69.90 69.90 0.1K
13:17 69.90 69.90 69.90 69.90 0.0K
13:19 69.80 69.80 69.80 69.80 0.0K
13:21 69.90 69.90 69.90 69.90 0.0K
13:27 69.90 69.90 69.80 69.80 0.1K
13:28 69.80 69.90 69.70 69.70 0.1K
13:30 69.90 69.90 69.90 69.90 0.3K
13:32 69.80 69.80 69.80 69.80 0.0K
13:33 69.80 69.80 69.70 69.70 0.1K
13:43 69.70 69.70 69.70 69.70 0.2K
13:48 69.60 69.60 69.60 69.60 0.2K
13:52 69.60 69.60 69.60 69.60 0.0K
13:56 69.60 69.70 69.50 69.70 0.2K
14:00 69.50 69.50 69.50 69.50 0.0K
14:01 69.50 69.70 69.50 69.70 0.2K
14:12 69.80 69.80 69.80 69.80 0.7K
14:15 69.70 69.70 69.70 69.70 0.0K
14:17 69.70 69.70 69.70 69.70 0.3K
14:22 69.70 69.70 69.70 69.70 0.1K
14:26 69.50 69.50 69.50 69.50 0.0K
14:35 69.70 70.00 69.70 70.00 1.3K
14:39 69.70 69.70 69.70 69.70 0.0K
14:41 69.80 69.80 69.80 69.80 0.1K
14:43 69.70 69.70 69.70 69.70 0.2K
14:45 69.60 69.60 69.60 69.60 1.6K
14:47 69.60 69.60 69.60 69.60 0.0K
14:48 69.50 69.50 69.50 69.50 0.1K
14:58 69.50 69.50 69.50 69.50 0.0K
15:01 69.40 69.40 69.40 69.40 0.0K
15:06 69.40 69.40 69.40 69.40 0.0K
15:07 69.60 69.60 69.30 69.30 0.3K
15:09 69.60 69.60 69.60 69.60 0.0K
15:12 69.60 69.70 69.50 69.50 0.5K
15:13 69.50 69.50 69.40 69.40 1.8K
15:14 69.60 69.60 69.60 69.60 0.0K
15:15 69.60 69.60 69.60 69.60 0.1K
15:18 69.70 69.70 69.60 69.60 0.0K
15:19 69.80 69.90 69.80 69.90 0.2K
15:22 69.90 69.90 69.90 69.90 0.0K
15:23 69.80 69.90 69.80 69.90 0.6K
15:24 69.90 69.90 69.90 69.90 0.2K
15:25 69.60 69.90 69.60 69.90 0.0K
15:26 69.80 69.80 69.80 69.80 0.5K
15:28 69.60 69.70 69.60 69.70 0.1K
15:29 69.80 70.00 69.80 70.00 1.6K
15:30 69.70 69.90 69.60 69.60 1.4K
15:31 69.80 70.50 69.80 70.50 3.2K
15:32 70.20 70.20 70.20 70.20 0.0K
15:34 70.10 70.10 70.10 70.10 0.0K
15:35 69.80 69.80 69.80 69.80 0.3K
15:37 69.80 69.80 69.80 69.80 0.0K
15:39 69.80 69.90 69.80 69.90 0.2K
15:40 70.00 70.00 69.80 69.80 0.2K
15:41 69.70 69.70 69.70 69.70 0.0K
15:42 69.80 69.80 69.80 69.80 0.3K
15:43 70.00 70.30 69.90 70.30 1.3K
15:44 70.60 70.90 70.60 70.90 0.3K
15:45 70.60 70.60 70.60 70.60 0.2K
15:46 70.70 70.70 70.70 70.70 0.0K
15:47 70.50 70.70 70.50 70.70 0.5K
15:49 70.70 71.00 70.70 71.00 0.8K
15:50 70.90 70.90 70.90 70.90 0.1K
15:52 70.90 70.90 70.80 70.80 0.3K
15:53 70.60 70.90 70.60 70.90 0.3K
15:54 70.90 70.90 70.90 70.90 0.1K
15:55 71.00 71.00 71.00 71.00 0.5K
15:56 71.10 71.10 71.10 71.10 0.1K
15:58 71.10 71.10 71.10 71.10 0.1K
15:59 71.10 71.10 71.10 71.10 0.1K
16:00 71.10 71.10 71.10 71.10 0.1K
16:02 71.10 71.10 71.10 71.10 0.1K
16:04 71.10 71.10 71.10 71.10 0.1K
16:05 71.10 71.20 71.10 71.20 0.1K
16:06 71.20 71.20 71.20 71.20 0.0K
16:07 71.20 71.20 71.20 71.20 0.0K
16:08 71.30 71.30 71.00 71.00 1.7K
16:09 71.00 71.00 71.00 71.00 0.2K
16:12 71.40 71.40 71.40 71.40 1.3K
16:13 71.40 71.40 71.40 71.40 0.1K
16:14 71.30 71.50 71.30 71.50 0.4K
16:15 71.30 71.60 71.30 71.60 2.0K
16:16 71.70 71.70 71.70 71.70 0.1K
16:18 71.40 71.60 71.40 71.60 0.7K
16:19 71.60 71.60 71.60 71.60 0.6K
16:22 71.70 71.70 71.70 71.70 0.5K
16:23 71.90 71.90 71.90 71.90 1.4K
16:24 71.80 71.80 71.80 71.80 0.2K
16:25 71.60 71.60 71.60 71.60 0.0K
16:26 71.60 71.60 71.60 71.60 0.0K
16:27 71.40 71.50 71.40 71.50 8.2K
16:28 71.40 71.40 71.40 71.40 0.6K
16:29 71.50 71.50 71.50 71.50 0.0K
16:33 71.40 71.40 71.40 71.40 0.1K
16:36 71.40 71.40 71.40 71.40 0.0K
16:38 71.50 71.50 71.50 71.50 0.0K
16:39 71.50 71.50 71.50 71.50 0.4K
16:41 71.50 71.50 71.50 71.50 0.3K
16:43 71.50 71.50 71.50 71.50 0.0K
16:44 71.80 71.80 71.80 71.80 0.1K
16:45 71.70 71.70 71.70 71.70 0.1K
16:46 71.60 71.90 71.60 71.90 0.3K
16:47 71.60 71.60 71.60 71.60 0.0K
16:48 71.70 71.90 71.70 71.70 0.1K
16:51 71.60 71.80 71.60 71.80 0.6K
16:53 71.60 71.60 71.60 71.60 0.0K
16:55 71.80 71.80 71.80 71.80 3.0K
16:58 71.80 71.80 71.80 71.80 0.1K
16:59 71.70 71.70 71.70 71.70 0.5K
17:00 71.50 71.50 71.50 71.50 0.8K
17:01 71.80 71.80 71.80 71.80 0.0K
17:03 72.00 72.00 71.80 71.80 0.0K
17:06 71.80 71.90 71.80 71.90 0.5K
17:07 71.90 72.00 71.90 72.00 0.1K
17:09 71.80 71.80 71.80 71.80 0.0K
17:10 71.90 71.90 71.90 71.90 2.6K
17:11 71.90 72.00 71.90 72.00 0.6K
17:12 72.10 72.20 72.10 72.20 0.2K
17:13 72.10 72.10 72.10 72.10 0.0K
17:14 72.20 72.20 72.20 72.20 0.1K
17:15 72.10 72.10 72.10 72.10 0.2K
17:17 72.10 72.40 72.10 72.40 2.8K
17:18 72.30 72.30 72.30 72.30 0.0K
17:20 72.10 72.10 72.10 72.10 0.3K
17:21 72.10 72.20 71.90 71.90 0.6K
17:22 71.70 71.70 71.70 71.70 0.2K
17:23 71.70 71.70 71.60 71.70 0.2K
17:24 71.90 72.10 71.90 71.90 2.6K
17:27 71.70 71.70 71.60 71.60 0.6K
17:28 71.90 71.90 71.50 71.50 2.6K
17:29 71.50 71.50 71.50 71.50 0.5K
17:35 71.70 71.70 71.70 71.70 9.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available