Abivax SA

ABVX
🏛️ france →
70.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 71.10 71.10 70.60 70.60 5.4K
09:01 70.30 70.30 70.30 70.30 0.1K
09:02 70.20 70.30 70.10 70.10 0.1K
09:03 70.50 70.50 70.50 70.50 0.1K
09:04 70.90 71.00 70.90 71.00 0.6K
09:05 71.10 71.10 70.80 70.80 0.0K
09:07 70.80 70.80 70.80 70.80 0.2K
09:08 70.80 70.90 70.80 70.90 0.7K
09:09 71.00 71.00 71.00 71.00 0.0K
09:11 70.90 70.90 70.90 70.90 0.1K
09:12 70.90 70.90 70.80 70.80 0.1K
09:13 70.90 70.90 70.90 70.90 0.1K
09:14 70.60 70.60 70.60 70.60 0.3K
09:15 70.80 70.80 70.80 70.80 0.0K
09:20 70.60 70.60 70.60 70.60 0.1K
09:22 70.90 70.90 70.80 70.80 0.1K
09:23 71.10 71.10 71.10 71.10 0.0K
09:24 70.80 70.80 70.70 70.70 0.3K
09:25 70.80 70.80 70.80 70.80 0.0K
09:26 70.60 70.60 70.60 70.60 0.0K
09:30 70.50 70.50 70.50 70.50 0.0K
09:31 70.40 70.40 70.40 70.40 0.2K
09:32 70.40 70.40 70.40 70.40 0.0K
09:35 70.80 70.80 70.80 70.80 0.0K
09:38 70.60 70.60 70.60 70.60 0.2K
09:39 70.60 70.60 70.40 70.40 0.3K
09:40 70.60 70.60 70.60 70.60 0.4K
09:42 70.50 70.50 70.50 70.50 0.1K
09:49 70.40 70.40 70.40 70.40 0.3K
09:56 71.00 71.00 71.00 71.00 0.2K
09:57 70.80 70.80 70.80 70.80 0.1K
10:00 71.10 71.20 71.10 71.20 0.2K
10:01 71.30 71.30 71.30 71.30 0.1K
10:02 71.30 71.30 71.30 71.30 0.0K
10:03 71.10 71.10 71.10 71.10 0.3K
10:04 70.90 70.90 70.90 70.90 0.3K
10:06 71.00 71.00 71.00 71.00 0.0K
10:07 71.00 71.00 71.00 71.00 0.0K
10:11 70.90 71.30 70.90 71.30 0.3K
10:14 71.30 71.30 71.30 71.30 0.0K
10:16 71.10 71.10 71.10 71.10 0.0K
10:17 71.50 71.50 71.50 71.50 0.4K
10:18 71.70 71.70 71.70 71.70 0.0K
10:19 71.60 71.60 71.50 71.50 1.1K
10:23 71.40 71.40 71.40 71.40 0.1K
10:33 71.50 71.50 71.50 71.50 0.2K
10:34 71.50 71.50 71.50 71.50 0.0K
10:37 71.50 71.50 71.50 71.50 0.2K
10:42 71.40 71.40 71.40 71.40 0.1K
10:49 71.30 71.30 71.30 71.30 0.0K
10:51 71.30 71.50 71.30 71.50 0.2K
10:54 71.50 71.50 71.50 71.50 0.2K
10:55 71.40 71.40 71.40 71.40 0.2K
10:56 71.20 71.30 71.20 71.30 0.1K
10:59 71.70 71.70 71.70 71.70 0.0K
11:00 71.70 71.90 71.70 71.90 1.7K
11:03 72.30 72.30 72.00 72.00 0.8K
11:08 71.90 71.90 71.80 71.80 0.3K
11:09 71.80 71.90 71.80 71.90 0.1K
11:11 71.90 71.90 71.60 71.70 0.1K
11:12 71.50 71.70 71.50 71.70 0.1K
11:13 71.70 71.70 71.70 71.70 0.1K
11:19 71.50 71.50 71.50 71.50 0.1K
11:21 71.70 71.70 71.70 71.70 0.0K
11:25 71.70 71.70 71.70 71.70 0.0K
11:28 71.40 71.40 71.40 71.40 0.1K
11:29 71.50 71.50 71.50 71.50 0.0K
11:30 71.50 71.50 71.50 71.50 0.1K
11:31 71.50 71.50 71.50 71.50 0.0K
11:37 71.50 71.50 71.50 71.50 0.2K
11:42 71.30 71.30 71.30 71.30 0.0K
11:45 71.30 71.30 71.30 71.30 0.3K
11:47 71.10 71.10 71.10 71.10 0.1K
11:54 71.40 71.40 71.40 71.40 0.1K
11:56 71.20 71.20 71.20 71.20 0.2K
11:59 71.50 71.50 71.50 71.50 0.0K
12:02 71.30 71.30 71.30 71.30 0.0K
12:05 71.20 71.20 71.20 71.20 0.1K
12:11 71.50 71.50 71.50 71.50 0.0K
12:12 71.20 71.20 71.20 71.20 0.1K
12:13 71.30 71.30 71.30 71.30 0.0K
12:14 71.40 71.40 71.40 71.40 0.2K
12:19 71.20 71.20 71.20 71.20 0.1K
12:20 71.20 71.20 71.20 71.20 0.1K
12:28 71.40 71.40 71.40 71.40 0.1K
12:31 71.40 71.40 71.40 71.40 0.2K
12:32 71.20 71.20 71.20 71.20 0.1K
12:33 71.20 71.20 71.20 71.20 0.1K
12:34 71.10 71.10 71.10 71.10 0.0K
12:35 71.10 71.10 71.10 71.10 0.0K
12:36 71.40 71.40 71.40 71.40 0.1K
12:45 71.50 71.50 71.50 71.50 0.8K
12:54 71.60 71.60 71.60 71.60 0.3K
12:57 71.60 71.60 71.60 71.60 0.4K
13:00 71.70 71.70 71.70 71.70 0.1K
13:02 71.80 71.80 71.80 71.80 0.4K
13:03 72.00 72.00 71.90 71.90 0.1K
13:04 71.90 71.90 71.90 71.90 0.0K
13:08 72.00 72.00 72.00 72.00 0.2K
13:09 71.70 71.70 71.70 71.70 0.0K
13:12 71.80 71.80 71.80 71.80 0.4K
13:14 71.60 71.60 71.60 71.60 0.0K
13:16 71.60 71.70 71.60 71.60 0.1K
13:22 71.70 71.70 71.70 71.70 0.9K
13:25 71.70 71.70 71.70 71.70 0.1K
13:26 71.50 71.50 71.50 71.50 0.2K
13:27 71.70 71.70 71.70 71.70 0.0K
13:38 71.70 71.70 71.70 71.70 0.0K
13:40 71.70 71.70 71.70 71.70 0.8K
13:41 71.70 71.70 71.70 71.70 0.1K
13:44 71.70 71.70 71.70 71.70 0.0K
13:45 71.70 71.70 71.70 71.70 0.2K
13:52 71.70 71.70 71.70 71.70 0.2K
13:53 71.50 71.50 71.50 71.50 0.0K
13:54 71.40 71.40 71.40 71.40 0.0K
13:56 71.50 71.50 71.50 71.50 0.3K
13:58 71.50 71.70 71.50 71.70 1.1K
14:10 71.80 71.80 71.80 71.80 0.0K
14:11 71.50 71.50 71.50 71.50 0.1K
14:12 71.60 71.60 71.60 71.60 0.2K
14:13 71.50 71.50 71.50 71.50 0.0K
14:19 71.50 71.50 71.50 71.50 0.0K
14:20 71.60 71.80 71.60 71.80 0.3K
14:26 71.80 71.80 71.80 71.80 0.1K
14:28 71.70 71.90 71.70 71.90 0.0K
14:30 71.70 71.70 71.70 71.70 0.0K
14:33 71.70 71.70 71.70 71.70 0.0K
14:34 71.90 71.90 71.90 71.90 0.0K
14:36 71.90 71.90 71.70 71.70 0.3K
14:40 71.70 71.80 71.70 71.80 0.3K
14:45 71.60 71.60 71.60 71.60 0.2K
14:50 71.80 71.80 71.80 71.80 0.0K
14:54 71.70 71.70 71.70 71.70 0.2K
15:01 71.50 71.50 71.50 71.50 0.1K
15:02 71.60 71.60 71.60 71.60 0.3K
15:10 71.50 71.60 71.50 71.60 0.6K
15:11 71.50 71.50 71.50 71.50 0.1K
15:13 71.80 71.80 71.80 71.80 0.5K
15:14 71.80 71.80 71.80 71.80 0.0K
15:19 71.70 71.70 71.70 71.70 0.0K
15:21 71.60 71.60 71.60 71.60 0.0K
15:22 71.60 71.60 71.60 71.60 0.0K
15:23 71.70 71.70 71.60 71.60 0.5K
15:25 71.70 71.90 71.70 71.90 0.2K
15:27 71.80 71.80 71.80 71.80 0.2K
15:28 72.20 72.20 72.20 72.20 0.7K
15:29 72.20 72.20 72.20 72.20 0.0K
15:30 72.20 72.20 72.00 72.00 1.5K
15:31 71.60 71.60 71.60 71.60 0.0K
15:32 71.50 71.80 71.40 71.80 0.6K
15:33 71.70 71.70 71.60 71.60 0.1K
15:34 71.40 71.80 71.40 71.70 3.1K
15:35 72.00 72.00 72.00 72.00 0.9K
15:36 71.70 71.70 71.40 71.40 3.9K
15:37 71.40 71.80 71.40 71.70 0.4K
15:38 71.30 71.40 71.20 71.20 1.3K
15:39 71.20 71.20 71.20 71.20 0.1K
15:40 71.10 71.50 71.10 71.50 0.9K
15:41 71.30 71.30 71.30 71.30 0.1K
15:42 71.60 71.60 71.60 71.60 2.6K
15:45 71.30 71.50 71.30 71.50 0.6K
15:47 71.30 71.30 71.30 71.30 0.0K
15:49 71.10 71.10 71.10 71.10 0.0K
15:50 71.00 71.00 70.60 70.60 0.3K
15:51 70.80 70.80 70.80 70.80 0.0K
15:54 70.60 70.60 70.60 70.60 0.0K
15:55 71.00 71.00 71.00 71.00 0.2K
15:56 70.90 70.90 70.90 70.90 0.1K
15:58 71.10 71.30 71.10 71.30 0.5K
16:01 71.10 71.20 71.10 71.20 0.2K
16:03 71.40 71.40 71.40 71.40 0.2K
16:06 71.30 71.30 71.10 71.10 0.2K
16:08 71.00 71.00 71.00 71.00 0.2K
16:10 70.90 71.10 70.90 71.10 0.0K
16:13 71.10 71.40 71.10 71.40 0.9K
16:16 71.20 71.20 71.20 71.20 0.1K
16:17 71.10 71.10 71.10 71.10 0.1K
16:18 71.10 71.10 71.10 71.10 0.1K
16:20 70.90 70.90 70.90 70.90 0.0K
16:21 70.90 71.10 70.90 71.10 0.8K
16:22 70.80 70.80 70.80 70.80 1.0K
16:23 70.60 70.90 70.60 70.90 0.2K
16:24 70.90 70.90 70.60 70.60 0.1K
16:29 70.50 70.50 70.20 70.20 0.5K
16:30 70.20 70.20 70.20 70.20 0.1K
16:31 70.20 70.20 70.20 70.20 0.0K
16:32 70.50 70.50 70.50 70.50 0.2K
16:33 70.30 70.30 70.30 70.30 0.1K
16:35 70.40 70.50 70.20 70.50 1.3K
16:36 70.30 70.30 70.30 70.30 0.0K
16:38 70.40 70.40 70.30 70.30 0.3K
16:40 70.20 70.20 70.20 70.20 0.1K
16:44 70.10 70.10 70.10 70.10 0.3K
16:45 70.30 70.30 70.30 70.30 1.0K
16:50 70.20 70.20 70.00 70.00 0.2K
16:51 70.00 70.00 70.00 70.00 0.0K
16:55 70.00 70.00 69.80 69.80 0.4K
16:58 69.80 70.00 69.80 70.00 0.3K
17:01 69.90 69.90 69.90 69.90 0.7K
17:02 69.70 69.70 69.70 69.70 0.1K
17:03 69.70 69.70 69.70 69.70 0.0K
17:04 69.70 69.70 69.70 69.70 0.0K
17:05 69.70 69.70 69.70 69.70 0.3K
17:06 69.70 69.70 69.70 69.70 0.0K
17:09 69.90 69.90 69.90 69.90 0.0K
17:10 69.90 69.90 69.90 69.90 0.0K
17:11 69.70 69.70 69.70 69.70 0.1K
17:12 69.80 69.80 69.60 69.60 1.9K
17:13 69.70 69.70 69.40 69.40 0.3K
17:14 69.30 69.30 69.20 69.20 0.1K
17:15 69.10 69.10 69.10 69.10 0.2K
17:16 69.40 69.40 69.40 69.40 0.0K
17:18 69.50 69.50 69.50 69.50 0.5K
17:20 69.50 69.50 69.50 69.50 1.2K
17:22 69.30 69.30 69.30 69.30 0.0K
17:23 69.50 69.50 69.50 69.50 0.1K
17:24 69.30 69.50 69.30 69.50 0.1K
17:25 69.30 69.30 69.30 69.30 0.4K
17:27 69.20 69.20 69.20 69.20 0.0K
17:28 69.20 69.20 69.20 69.20 0.0K
17:29 69.20 69.40 69.20 69.40 0.0K
17:35 68.60 68.60 68.60 68.60 14.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available