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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 6.20 6.28 6.17 6.18 0.0M
2022-12-29 6.10 6.34 6.05 6.22 0.0M
2022-12-28 6.28 6.28 6.02 6.09 0.0M
2022-12-27 6.45 6.60 6.20 6.21 0.0M
2022-12-23 6.15 6.45 6.01 6.45 0.0M
2022-12-22 6.19 6.19 6.00 6.04 0.0M
2022-12-21 6.34 6.42 5.98 6.05 0.0M
2022-12-20 6.10 6.15 5.79 5.87 0.0M
2022-12-19 6.28 6.28 5.91 5.91 0.0M
2022-12-16 5.99 6.33 5.93 6.19 0.0M
2022-12-15 6.15 6.15 5.86 5.91 0.0M
2022-12-14 6.25 6.30 5.98 6.11 0.0M
2022-12-13 6.10 6.25 5.83 6.10 0.0M
2022-12-12 6.20 6.55 6.02 6.08 0.0M
2022-12-09 6.00 6.23 5.86 6.21 0.0M
2022-12-08 6.21 6.25 6.00 6.05 0.0M
2022-12-07 6.40 6.40 6.16 6.22 0.0M
2022-12-06 6.66 6.66 6.35 6.38 0.0M
2022-12-05 7.00 7.00 6.50 6.66 0.0M
2022-12-02 7.35 7.37 6.93 6.96 0.0M
2022-12-01 7.54 7.54 7.12 7.25 0.0M
2022-11-30 7.59 7.59 7.18 7.20 0.0M
2022-11-29 7.69 7.69 7.22 7.25 0.0M
2022-11-28 7.75 7.86 7.51 7.55 0.0M
2022-11-25 8.00 8.09 7.86 7.90 0.0M
2022-11-24 7.75 8.08 7.75 8.00 0.0M
2022-11-23 7.70 7.96 7.70 7.90 0.0M
2022-11-22 8.01 8.01 7.74 7.84 0.0M
2022-11-21 8.07 8.07 7.89 7.95 0.0M
2022-11-18 7.75 7.98 7.67 7.98 0.0M
2022-11-17 7.77 7.90 7.66 7.88 0.0M
2022-11-16 7.92 7.95 7.68 7.77 0.0M
2022-11-15 8.16 8.22 7.92 8.02 0.0M
2022-11-14 8.00 8.38 8.00 8.24 0.0M
2022-11-11 7.50 8.20 7.50 8.16 0.0M
2022-11-10 7.49 7.75 7.35 7.68 0.0M
2022-11-09 7.80 7.81 7.47 7.57 0.0M
2022-11-08 7.71 7.81 7.52 7.80 0.0M
2022-11-07 7.68 7.78 7.44 7.55 0.0M
2022-11-04 7.40 7.92 7.40 7.44 0.0M
2022-11-03 7.55 7.56 7.39 7.40 0.0M
2022-11-02 7.64 7.64 7.39 7.52 0.0M
2022-11-01 7.72 7.80 7.41 7.58 0.0M
2022-10-31 7.27 7.38 7.13 7.20 0.0M
2022-10-28 7.49 7.49 7.10 7.23 0.0M
2022-10-27 7.50 7.54 7.30 7.49 0.0M
2022-10-26 7.58 7.58 7.35 7.50 0.0M
2022-10-25 7.74 7.94 7.33 7.46 0.0M
2022-10-24 7.61 7.80 7.35 7.40 0.0M
2022-10-21 7.95 7.95 7.59 7.59 0.0M
2022-10-20 8.19 8.23 7.81 7.95 0.0M
2022-10-19 8.30 8.37 7.92 8.04 0.0M
2022-10-18 8.26 8.44 8.25 8.26 0.0M
2022-10-17 7.97 8.30 7.87 8.23 0.0M
2022-10-14 7.81 8.00 7.74 7.79 0.0M
2022-10-13 7.65 7.89 7.50 7.76 0.0M
2022-10-12 7.70 7.80 7.50 7.68 0.0M
2022-10-11 7.88 7.89 7.40 7.51 0.0M
2022-10-10 7.62 7.71 7.42 7.71 0.0M
2022-10-07 7.96 8.01 7.68 7.68 0.0M
2022-10-06 8.10 8.16 7.82 7.87 0.0M
2022-10-05 8.35 8.43 7.98 8.02 0.0M
2022-10-04 8.28 8.89 8.22 8.30 0.0M
2022-10-03 8.30 8.30 7.75 8.01 0.0M
2022-09-30 7.99 8.07 7.80 7.95 0.0M
2022-09-29 8.15 8.15 7.90 7.90 0.0M
2022-09-28 8.20 8.21 7.95 8.10 0.0M
2022-09-27 8.30 8.30 8.02 8.02 0.0M
2022-09-26 8.50 8.60 8.13 8.13 0.0M
2022-09-23 8.40 8.69 8.10 8.48 0.0M
2022-09-22 8.40 8.57 8.20 8.40 0.0M
2022-09-21 8.50 8.64 8.35 8.36 0.0M
2022-09-20 8.52 8.66 8.45 8.45 0.0M
2022-09-19 8.78 8.82 8.47 8.52 0.0M
2022-09-16 8.60 8.90 8.50 8.90 0.0M
2022-09-15 9.20 9.20 8.68 8.82 0.0M
2022-09-14 9.10 9.26 9.00 9.00 0.0M
2022-09-13 9.24 9.29 8.93 9.10 0.0M
2022-09-12 9.50 9.75 9.14 9.20 0.0M
2022-09-09 8.90 9.67 8.77 9.57 0.1M
2022-09-08 8.84 8.94 8.50 8.76 0.0M
2022-09-07 8.91 8.92 8.41 8.75 0.1M
2022-09-06 8.50 8.86 8.50 8.75 0.1M
2022-09-05 8.40 8.60 8.20 8.50 0.0M
2022-09-02 8.10 8.72 8.00 8.50 0.3M
2022-09-01 7.98 7.99 7.60 7.63 0.0M
2022-08-31 8.29 8.29 7.96 7.98 0.0M
2022-08-30 8.20 8.40 7.98 8.10 0.0M
2022-08-29 8.21 8.31 8.02 8.04 0.0M
2022-08-26 8.85 9.02 8.26 8.26 0.0M
2022-08-25 8.74 9.04 8.62 8.86 0.0M
2022-08-24 8.30 8.65 8.06 8.60 0.0M
2022-08-23 8.05 8.25 8.05 8.25 0.0M
2022-08-22 8.41 8.49 7.99 8.08 0.0M
2022-08-19 8.76 8.83 8.32 8.41 0.0M
2022-08-18 9.20 9.22 8.75 8.91 0.0M
2022-08-17 9.03 9.76 8.78 9.15 0.1M
2022-08-16 9.77 9.78 9.30 9.33 0.0M
2022-08-15 9.20 9.77 9.16 9.67 0.1M
2022-08-12 8.45 9.26 8.43 9.01 0.1M
2022-08-11 8.39 8.45 8.20 8.33 0.0M
2022-08-10 7.85 8.39 7.80 8.15 0.0M
2022-08-09 8.59 8.67 7.71 7.80 0.1M
2022-08-08 8.39 8.72 7.90 8.50 0.1M
2022-08-05 8.75 8.75 7.75 7.78 0.1M
2022-08-04 7.35 8.35 7.22 8.10 0.1M
2022-08-03 8.01 8.09 7.21 7.22 0.1M
2022-08-02 8.10 8.16 7.85 7.93 0.0M
2022-08-01 8.35 8.38 8.00 8.06 0.0M
2022-07-29 8.60 8.92 8.35 8.35 0.0M
2022-07-28 8.58 8.88 8.49 8.60 0.0M
2022-07-27 8.40 8.62 8.30 8.39 0.0M
2022-07-26 8.58 8.60 8.30 8.30 0.0M
2022-07-25 8.26 8.78 8.22 8.60 0.0M
2022-07-22 8.69 8.78 8.34 8.38 0.0M
2022-07-21 9.70 9.70 8.51 8.56 0.1M
2022-07-20 8.65 9.92 8.61 9.80 0.1M
2022-07-19 8.82 9.00 8.57 8.60 0.0M
2022-07-18 9.19 9.19 8.80 8.82 0.0M
2022-07-15 9.19 9.19 8.66 8.91 0.0M
2022-07-14 9.35 9.38 8.67 8.77 0.0M
2022-07-13 9.55 9.55 8.81 9.05 0.0M
2022-07-12 9.70 9.70 9.15 9.35 0.0M
2022-07-11 9.25 10.02 9.15 9.74 0.0M
2022-07-08 9.74 9.74 9.20 9.49 0.0M
2022-07-07 10.00 10.00 9.42 9.50 0.0M
2022-07-06 9.50 10.16 9.31 9.84 0.0M
2022-07-05 9.58 9.87 9.10 9.29 0.0M
2022-07-04 10.16 10.16 9.23 9.45 0.0M
2022-07-01 10.70 10.70 9.71 9.86 0.0M
2022-06-30 10.42 10.74 10.00 10.46 0.0M
2022-06-29 10.62 10.64 10.18 10.48 0.0M
2022-06-28 10.60 10.78 10.30 10.66 0.0M
2022-06-27 11.66 11.66 10.40 10.40 0.0M
2022-06-24 10.00 11.66 10.00 11.30 0.0M
2022-06-23 10.50 10.56 9.90 10.20 0.1M
2022-06-22 10.30 10.58 9.85 10.30 0.1M
2022-06-21 12.18 12.18 10.14 10.64 0.1M
2022-06-20 11.04 12.08 10.90 11.92 0.0M
2022-06-17 10.60 11.38 10.10 10.58 0.1M
2022-06-16 11.06 11.20 10.42 10.60 0.0M
2022-06-15 12.00 12.32 10.90 11.12 0.0M
2022-06-14 13.00 13.18 11.66 11.66 0.1M
2022-06-13 13.76 14.00 13.02 13.02 0.0M
2022-06-10 14.64 14.64 13.86 13.86 0.0M
2022-06-09 15.00 15.06 14.26 14.56 0.0M
2022-06-08 15.26 15.30 15.00 15.12 0.0M
2022-06-07 15.76 15.76 15.20 15.24 0.0M
2022-06-06 16.20 16.20 15.72 15.76 0.0M
2022-06-03 16.44 16.60 15.90 16.20 0.0M
2022-06-02 16.72 16.72 16.06 16.66 0.0M
2022-06-01 18.28 18.28 16.56 16.70 0.0M
2022-05-31 18.00 18.50 17.54 17.56 0.0M
2022-05-30 17.92 18.32 17.26 18.26 0.0M
2022-05-27 17.52 18.12 17.12 17.92 0.1M
2022-05-26 16.94 20.00 16.20 20.00 0.0M
2022-05-25 17.40 17.40 16.00 16.96 0.0M
2022-05-24 18.00 18.00 16.40 17.44 0.0M
2022-05-23 17.90 18.10 17.28 18.00 0.0M
2022-05-20 17.26 17.84 16.92 17.80 0.0M
2022-05-19 16.76 17.32 16.42 17.26 0.0M
2022-05-18 16.66 17.60 16.16 16.52 0.0M
2022-05-17 16.66 16.66 16.36 16.66 0.0M
2022-05-16 16.50 16.66 16.22 16.66 0.0M
2022-05-13 16.48 16.74 16.22 16.60 0.0M
2022-05-12 17.00 17.28 15.58 16.42 0.0M
2022-05-11 17.50 17.50 16.64 16.88 0.0M
2022-05-10 17.40 17.44 16.60 16.60 0.0M
2022-05-09 18.20 18.20 17.04 17.30 0.0M
2022-05-06 18.10 18.54 17.92 18.06 0.0M
2022-05-05 19.64 19.64 18.42 18.42 0.0M
2022-05-04 18.52 19.40 18.40 19.00 0.0M
2022-05-03 18.86 18.98 18.54 18.56 0.0M
2022-05-02 19.30 19.64 18.62 18.64 0.0M
2022-04-29 20.25 20.25 18.80 19.02 0.0M
2022-04-28 20.45 20.45 19.58 19.80 0.0M
2022-04-27 20.95 20.95 19.34 19.34 0.0M
2022-04-26 21.05 21.10 20.00 20.80 0.0M
2022-04-25 20.45 20.95 19.68 20.95 0.0M
2022-04-22 20.10 20.75 19.84 19.94 0.0M
2022-04-21 20.80 21.25 20.50 20.60 0.0M
2022-04-20 21.50 21.50 20.75 20.80 0.0M
2022-04-19 22.00 22.30 20.75 20.90 0.0M
2022-04-14 22.70 22.70 21.60 21.60 0.0M
2022-04-13 21.50 22.80 21.50 22.80 0.0M
2022-04-12 22.95 22.95 21.35 21.50 0.0M
2022-04-11 22.90 23.05 22.05 22.80 0.0M
2022-04-08 23.00 23.10 22.15 22.75 0.0M
2022-04-07 25.50 25.50 22.65 23.00 0.0M
2022-04-06 24.35 24.35 22.05 22.05 0.0M
2022-04-05 24.20 24.50 23.85 23.85 0.0M
2022-04-04 24.70 24.90 24.20 24.20 0.0M
2022-04-01 24.80 24.80 24.15 24.15 0.0M
2022-03-31 25.40 25.40 24.60 24.60 0.0M
2022-03-30 25.05 25.50 25.00 25.50 0.0M
2022-03-29 25.45 25.45 25.00 25.45 0.0M
2022-03-28 24.45 25.50 24.05 25.50 0.0M
2022-03-25 25.45 25.45 24.40 24.45 0.0M
2022-03-24 25.90 25.90 24.30 25.45 0.0M
2022-03-23 25.05 26.25 25.05 25.60 0.0M
2022-03-22 24.20 24.85 23.85 24.75 0.0M
2022-03-21 23.55 24.30 23.55 23.95 0.0M
2022-03-18 23.90 24.40 23.75 23.90 0.0M
2022-03-17 25.00 25.30 23.55 23.90 0.0M
2022-03-16 23.80 25.35 22.85 25.00 0.0M
2022-03-15 22.80 23.85 22.60 23.80 0.0M
2022-03-14 22.20 22.90 21.85 22.40 0.0M
2022-03-11 21.90 22.00 20.75 21.85 0.0M
2022-03-10 20.90 22.95 20.80 21.40 0.0M
2022-03-09 18.20 19.70 18.20 19.30 0.0M
2022-03-08 18.26 19.06 17.74 18.14 0.0M
2022-03-07 18.60 18.76 17.00 18.38 0.0M
2022-03-04 19.70 20.00 18.50 20.00 0.0M
2022-03-03 20.75 20.90 19.70 19.70 0.0M
2022-03-02 20.00 20.75 18.90 20.55 0.0M
2022-03-01 21.10 21.10 19.60 19.60 0.0M
2022-02-28 19.18 20.60 19.18 20.55 0.0M
2022-02-25 19.60 21.20 19.60 20.75 0.0M
2022-02-24 18.60 19.68 18.10 19.04 0.0M
2022-02-23 19.90 20.50 19.60 19.72 0.0M
2022-02-22 18.16 20.00 18.16 19.54 0.0M
2022-02-21 21.30 21.30 19.20 19.66 0.0M
2022-02-18 20.60 20.65 20.10 20.60 0.0M
2022-02-17 21.00 21.00 20.05 20.55 0.0M
2022-02-16 21.80 22.05 21.00 21.15 0.0M
2022-02-15 21.60 22.05 21.15 21.65 0.0M
2022-02-14 23.20 23.20 21.90 21.90 0.0M
2022-02-11 22.95 23.30 22.60 23.00 0.0M
2022-02-10 23.00 23.00 22.30 22.30 0.0M
2022-02-09 22.90 23.25 22.65 22.70 0.0M
2022-02-08 23.50 23.50 22.90 22.90 0.0M
2022-02-07 23.10 23.50 22.85 23.30 0.0M
2022-02-04 23.65 23.65 23.05 23.30 0.0M
2022-02-03 24.00 24.00 22.75 22.80 0.0M
2022-02-02 23.90 24.90 23.50 23.70 0.0M
2022-02-01 23.55 24.05 23.40 23.65 0.0M
2022-01-31 23.90 24.65 23.50 23.50 0.0M
2022-01-28 23.90 23.95 23.45 23.55 0.0M
2022-01-27 23.75 24.50 23.75 23.85 0.0M
2022-01-26 24.45 24.85 23.40 24.85 0.0M
2022-01-25 24.45 24.90 23.10 24.65 0.0M
2022-01-24 25.80 26.00 24.10 24.10 0.0M
2022-01-21 26.60 26.80 25.90 25.90 0.0M
2022-01-20 26.05 26.60 25.35 26.10 0.0M
2022-01-19 26.05 27.05 25.95 26.10 0.0M
2022-01-18 27.00 27.50 26.25 26.25 0.0M
2022-01-17 26.30 26.95 26.00 26.60 0.0M
2022-01-14 27.65 27.75 25.15 26.00 0.0M
2022-01-13 28.90 28.90 27.40 27.60 0.0M
2022-01-12 26.25 26.55 25.70 25.85 0.0M
2022-01-11 25.60 26.65 25.25 25.85 0.0M
2022-01-10 27.75 27.80 25.15 25.25 0.0M
2022-01-07 28.20 28.55 27.65 27.70 0.0M
2022-01-06 28.15 28.15 27.80 28.10 0.0M
2022-01-05 28.15 28.40 27.80 28.15 0.0M
2022-01-04 28.50 28.80 28.15 28.20 0.0M
2022-01-03 28.80 29.00 28.40 28.50 0.0M