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
2023-12-29 10.08 10.10 9.82 9.82 0.0M
2023-12-28 9.98 10.22 9.78 9.98 0.0M
2023-12-27 10.00 10.32 9.76 9.92 0.0M
2023-12-22 9.79 10.02 9.65 10.02 0.0M
2023-12-21 9.80 9.80 9.60 9.65 0.0M
2023-12-20 10.06 10.20 9.53 9.86 0.1M
2023-12-19 9.94 10.20 9.42 9.93 0.1M
2023-12-18 9.62 9.82 9.41 9.76 0.0M
2023-12-15 9.49 9.84 9.49 9.80 0.0M
2023-12-14 9.70 10.16 9.43 9.60 0.1M
2023-12-13 9.50 9.64 9.31 9.62 0.0M
2023-12-12 9.52 9.56 9.22 9.50 0.0M
2023-12-11 9.76 9.78 9.40 9.51 0.0M
2023-12-08 9.99 9.99 9.68 9.74 0.0M
2023-12-07 9.87 9.87 9.62 9.71 0.0M
2023-12-06 9.61 9.83 9.51 9.74 0.0M
2023-12-05 9.26 9.75 9.23 9.61 0.0M
2023-12-04 9.45 9.69 9.25 9.40 0.1M
2023-12-01 9.18 9.46 9.07 9.45 0.0M
2023-11-30 9.03 9.16 8.85 9.16 0.1M
2023-11-29 9.05 9.35 8.85 8.89 0.1M
2023-11-28 9.24 9.34 8.82 9.21 0.1M
2023-11-27 9.50 9.79 9.21 9.25 0.0M
2023-11-24 10.04 10.22 9.44 9.58 0.1M
2023-11-23 9.68 10.10 9.32 10.00 0.0M
2023-11-22 9.81 10.06 9.68 9.76 0.0M
2023-11-21 10.22 10.38 9.75 9.80 0.1M
2023-11-20 10.48 10.48 10.10 10.32 0.1M
2023-11-17 10.30 10.52 10.26 10.36 0.0M
2023-11-16 10.34 10.68 10.14 10.20 0.1M
2023-11-15 9.84 10.44 9.84 10.20 0.1M
2023-11-14 9.75 9.92 9.55 9.83 0.1M
2023-11-13 9.69 9.78 9.41 9.66 0.0M
2023-11-10 9.78 9.86 9.40 9.50 0.1M
2023-11-09 9.76 10.50 9.76 9.90 0.1M
2023-11-08 9.40 9.82 9.31 9.76 0.1M
2023-11-07 9.50 9.68 9.23 9.40 0.1M
2023-11-06 9.25 9.48 9.13 9.35 0.1M
2023-11-03 8.95 9.26 8.85 9.19 0.2M
2023-11-02 9.00 9.11 8.81 8.89 0.1M
2023-11-01 9.00 9.10 8.40 9.06 0.1M
2023-10-31 8.67 9.00 8.54 8.86 0.0M
2023-10-30 8.78 9.01 8.66 8.76 0.0M
2023-10-27 8.74 9.00 8.52 8.78 0.0M
2023-10-26 8.60 8.80 8.25 8.80 0.1M
2023-10-25 8.50 9.32 8.27 8.61 0.4M
2023-10-24 8.20 9.00 8.03 8.31 0.3M
2023-10-23 8.78 8.78 7.89 8.00 0.3M
2023-10-20 10.40 10.50 8.71 8.71 0.2M
2023-10-19 11.50 11.82 11.42 11.78 0.0M
2023-10-18 12.12 12.38 11.16 11.84 0.0M
2023-10-17 12.70 12.78 12.10 12.22 0.0M
2023-10-16 12.64 12.90 12.28 12.54 0.0M
2023-10-13 12.54 12.88 12.34 12.72 0.0M
2023-10-12 12.82 13.06 12.48 12.88 0.0M
2023-10-11 12.60 13.00 12.60 12.88 0.0M
2023-10-10 12.96 13.18 12.58 12.88 0.0M
2023-10-09 12.80 13.14 12.66 12.84 0.0M
2023-10-06 13.00 13.78 12.76 13.02 0.0M
2023-10-05 13.24 13.64 12.00 13.00 0.1M
2023-10-04 13.70 13.76 13.14 13.34 0.0M
2023-10-03 14.52 14.52 13.72 13.80 0.1M
2023-10-02 14.76 15.10 14.02 14.78 0.0M
2023-09-29 15.00 15.24 14.90 15.00 0.0M
2023-09-28 14.92 15.04 14.18 14.92 0.0M
2023-09-27 15.20 15.80 14.72 15.14 0.0M
2023-09-26 15.42 15.74 15.20 15.24 0.0M
2023-09-25 16.20 16.30 15.26 15.92 0.1M
2023-09-22 16.94 16.94 16.16 16.22 0.0M
2023-09-21 16.74 16.74 16.12 16.30 0.0M
2023-09-20 16.40 17.04 16.40 16.50 0.0M
2023-09-19 16.36 16.38 16.16 16.30 0.0M
2023-09-18 16.36 16.54 16.30 16.36 0.0M
2023-09-15 16.50 16.96 16.18 16.44 0.0M
2023-09-14 16.72 16.72 16.26 16.48 0.0M
2023-09-13 16.44 16.68 16.12 16.44 0.0M
2023-09-12 16.72 16.72 16.10 16.40 0.0M
2023-09-11 17.06 17.10 16.64 16.72 0.0M
2023-09-08 17.30 17.30 15.88 17.00 0.1M
2023-09-07 18.62 18.62 17.24 17.36 0.1M
2023-09-06 17.88 19.18 17.80 19.02 0.1M
2023-09-05 17.54 17.82 17.54 17.74 0.0M
2023-09-04 17.44 17.92 17.26 17.64 0.0M
2023-09-01 17.72 17.72 17.10 17.16 0.0M
2023-08-31 17.26 17.84 17.26 17.50 0.0M
2023-08-30 17.60 17.66 17.18 17.26 0.0M
2023-08-29 17.78 18.12 17.42 17.62 0.0M
2023-08-28 17.00 17.76 16.90 17.72 0.0M
2023-08-25 16.70 17.12 16.60 17.00 0.0M
2023-08-24 16.96 17.10 16.72 16.74 0.0M
2023-08-23 17.22 17.32 16.80 16.80 0.0M
2023-08-22 16.82 17.42 16.82 17.08 0.0M
2023-08-21 17.14 17.56 16.92 17.02 0.0M
2023-08-18 16.96 17.48 16.88 17.10 0.0M
2023-08-17 17.54 17.66 17.00 17.00 0.0M
2023-08-16 17.64 17.82 17.10 17.66 0.0M
2023-08-15 17.20 17.96 17.16 17.46 0.0M
2023-08-14 16.70 17.16 16.50 17.16 0.0M
2023-08-11 16.22 16.74 16.22 16.48 0.0M
2023-08-10 16.32 16.70 16.26 16.34 0.0M
2023-08-09 16.54 16.74 16.36 16.36 0.0M
2023-08-08 16.40 16.82 16.30 16.32 0.0M
2023-08-07 16.56 16.76 16.22 16.48 0.0M
2023-08-04 16.74 17.10 16.68 16.68 0.0M
2023-08-03 17.00 17.42 16.74 16.74 0.0M
2023-08-02 17.40 17.50 16.56 16.86 0.0M
2023-08-01 17.58 17.72 17.28 17.32 0.0M
2023-07-31 17.88 18.20 17.52 17.52 0.0M
2023-07-28 17.92 18.10 17.36 17.56 0.0M
2023-07-27 17.92 18.20 17.82 18.02 0.0M
2023-07-26 17.80 17.80 17.34 17.76 0.0M
2023-07-25 17.62 17.92 17.18 17.56 0.0M
2023-07-24 16.52 17.56 16.38 17.56 0.0M
2023-07-21 16.00 16.48 16.00 16.48 0.0M
2023-07-20 16.46 16.46 16.00 16.20 0.0M
2023-07-19 16.38 16.86 16.26 16.56 0.0M
2023-07-18 15.90 16.30 15.90 16.20 0.0M
2023-07-17 15.94 16.28 15.82 15.90 0.0M
2023-07-14 15.92 16.18 15.92 16.10 0.0M
2023-07-13 16.24 16.60 15.90 16.08 0.0M
2023-07-12 15.80 16.22 15.68 16.20 0.0M
2023-07-11 16.04 16.12 15.78 15.98 0.0M
2023-07-10 16.08 16.22 15.84 16.06 0.0M
2023-07-07 15.30 16.20 15.30 15.90 0.0M
2023-07-06 15.46 15.64 15.30 15.48 0.0M
2023-07-05 15.36 15.72 15.12 15.46 0.0M
2023-07-04 15.12 15.38 15.08 15.24 0.0M
2023-07-03 15.70 15.70 15.10 15.24 0.0M
2023-06-30 15.88 15.92 15.22 15.60 0.0M
2023-06-29 15.74 16.34 15.62 15.96 0.0M
2023-06-28 15.46 15.76 15.28 15.64 0.0M
2023-06-27 15.78 15.78 15.00 15.12 0.0M
2023-06-26 16.16 16.16 15.16 15.72 0.0M
2023-06-23 15.88 16.34 15.78 16.04 0.0M
2023-06-22 15.50 15.90 15.32 15.88 0.0M
2023-06-21 15.90 16.04 15.64 15.68 0.0M
2023-06-20 16.00 16.38 15.88 15.94 0.0M
2023-06-19 15.90 16.18 15.74 16.06 0.0M
2023-06-16 15.70 16.26 15.50 15.90 0.0M
2023-06-15 15.70 16.00 14.88 15.50 0.0M
2023-06-14 15.40 16.20 15.32 15.96 0.0M
2023-06-13 15.46 15.46 14.92 15.40 0.0M
2023-06-12 14.60 15.44 14.30 15.44 0.1M
2023-06-09 15.64 15.64 14.46 15.02 0.1M
2023-06-08 16.50 16.52 15.30 16.00 0.1M
2023-06-07 16.98 17.22 16.52 16.60 0.0M
2023-06-06 17.80 17.80 16.06 17.22 0.1M
2023-06-05 18.40 18.50 17.76 17.78 0.0M
2023-06-02 18.50 18.78 18.24 18.36 0.0M
2023-06-01 18.70 19.22 17.92 18.46 0.0M
2023-05-31 17.16 18.16 17.00 18.16 0.5M
2023-05-30 18.20 18.24 17.34 17.48 0.1M
2023-05-29 18.10 18.40 17.90 18.18 0.0M
2023-05-26 18.00 18.12 17.66 18.10 0.0M
2023-05-25 18.34 18.46 17.92 17.94 0.0M
2023-05-24 18.02 18.46 17.88 18.32 0.0M
2023-05-23 18.40 18.92 18.20 18.20 0.0M
2023-05-22 18.40 18.82 17.64 18.44 0.1M
2023-05-19 18.70 19.60 18.38 18.38 0.1M
2023-05-18 19.06 19.34 18.50 18.62 0.0M
2023-05-17 18.02 19.52 17.90 19.20 0.1M
2023-05-16 19.20 19.20 17.24 18.14 0.1M
2023-05-15 18.32 19.70 18.16 19.12 0.2M
2023-05-12 16.32 18.58 16.28 18.26 0.2M
2023-05-11 15.10 16.30 15.10 16.20 0.1M
2023-05-10 14.86 15.30 14.78 15.16 0.0M
2023-05-09 14.50 15.20 14.50 15.06 0.0M
2023-05-08 15.50 15.50 14.30 14.64 0.0M
2023-05-05 15.00 15.44 14.72 15.26 0.0M
2023-05-04 14.90 15.06 14.40 15.04 0.0M
2023-05-03 15.60 15.74 14.92 14.98 0.0M
2023-05-02 15.24 16.00 14.90 15.00 0.0M
2023-04-28 14.14 15.42 14.14 15.10 0.1M
2023-04-27 14.40 14.68 13.02 14.48 0.2M
2023-04-26 15.20 15.20 14.02 14.76 0.1M
2023-04-25 15.54 15.80 14.60 15.26 0.1M
2023-04-24 15.02 16.00 15.00 15.62 0.1M
2023-04-21 13.86 14.72 13.54 14.64 0.2M
2023-04-20 13.26 13.84 12.20 13.84 0.2M
2023-04-19 13.86 14.28 12.78 13.20 0.2M
2023-04-18 10.94 13.20 10.88 13.00 0.3M
2023-04-17 10.38 10.84 10.20 10.54 0.1M
2023-04-14 9.89 10.40 9.70 9.99 0.0M
2023-04-13 10.38 10.80 9.42 9.98 0.1M
2023-04-12 9.61 10.64 9.61 10.36 0.1M
2023-04-11 9.20 9.47 8.56 9.47 0.1M
2023-04-06 8.20 9.25 8.20 9.14 0.1M
2023-04-05 7.29 8.18 7.29 8.05 0.1M
2023-04-04 7.19 7.45 7.15 7.41 0.0M
2023-04-03 7.08 7.25 7.05 7.20 0.0M
2023-03-31 7.05 7.05 6.84 6.95 0.0M
2023-03-30 6.95 7.10 6.90 6.96 0.0M
2023-03-29 6.90 6.91 6.71 6.80 0.0M
2023-03-28 6.94 6.94 6.65 6.70 0.0M
2023-03-27 6.85 6.98 6.70 6.94 0.0M
2023-03-24 6.79 6.79 6.42 6.73 0.0M
2023-03-23 6.60 6.84 6.60 6.79 0.0M
2023-03-22 6.33 6.69 6.24 6.60 0.0M
2023-03-21 5.98 6.27 5.93 6.18 0.0M
2023-03-20 5.79 6.00 5.66 5.98 0.0M
2023-03-17 5.77 5.80 5.65 5.78 0.0M
2023-03-16 5.90 5.92 5.60 5.77 0.0M
2023-03-15 6.15 6.15 5.85 5.90 0.0M
2023-03-14 6.20 6.20 5.99 6.03 0.0M
2023-03-13 6.24 6.24 5.90 6.10 0.0M
2023-03-10 6.31 6.31 6.15 6.20 0.0M
2023-03-09 6.36 6.36 6.29 6.33 0.0M
2023-03-08 6.42 6.42 6.30 6.35 0.0M
2023-03-07 6.57 6.57 6.42 6.46 0.0M
2023-03-06 6.59 6.59 6.48 6.50 0.0M
2023-03-03 6.56 6.59 6.54 6.59 0.0M
2023-03-02 6.47 6.64 6.47 6.59 0.1M
2023-03-01 6.70 6.70 6.44 6.51 0.0M
2023-02-28 6.73 6.73 6.55 6.59 0.0M
2023-02-27 6.68 6.80 6.64 6.64 0.0M
2023-02-24 6.98 7.19 6.50 6.78 0.0M
2023-02-23 6.89 7.20 6.79 6.85 0.1M
2023-02-22 6.50 6.58 6.42 6.43 0.0M
2023-02-21 6.60 6.63 6.40 6.52 0.0M
2023-02-20 6.52 6.74 6.52 6.52 0.0M
2023-02-17 6.61 6.74 6.50 6.54 0.0M
2023-02-16 6.77 6.89 6.60 6.64 0.0M
2023-02-15 6.78 6.92 6.68 6.71 0.0M
2023-02-14 6.93 6.96 6.72 6.72 0.0M
2023-02-13 6.87 7.00 6.75 6.83 0.0M
2023-02-10 7.01 7.01 6.74 6.76 0.0M
2023-02-09 7.15 7.20 6.89 6.92 0.0M
2023-02-08 7.09 7.29 6.92 6.92 0.0M
2023-02-07 7.30 7.30 6.86 6.93 0.0M
2023-02-06 7.39 7.40 7.04 7.08 0.0M
2023-02-03 7.24 7.37 7.18 7.29 0.0M
2023-02-02 7.05 7.50 7.00 7.30 0.0M
2023-02-01 6.92 7.11 6.92 6.97 0.0M
2023-01-31 6.95 7.02 6.86 6.92 0.0M
2023-01-30 7.01 7.11 6.90 6.95 0.0M
2023-01-27 7.09 7.09 6.91 7.04 0.0M
2023-01-26 7.13 7.14 6.88 7.00 0.0M
2023-01-25 7.20 7.28 6.99 7.04 0.0M
2023-01-24 7.01 7.20 7.00 7.12 0.0M
2023-01-23 6.84 7.09 6.84 7.00 0.0M
2023-01-20 6.86 6.97 6.74 6.87 0.0M
2023-01-19 7.34 7.34 6.64 6.72 0.0M
2023-01-18 7.28 7.36 7.16 7.16 0.0M
2023-01-17 7.08 7.55 7.08 7.28 0.1M
2023-01-16 6.98 7.10 6.94 6.99 0.0M
2023-01-13 6.81 6.96 6.80 6.95 0.0M
2023-01-12 6.91 6.98 6.78 6.80 0.0M
2023-01-11 6.95 6.98 6.78 6.89 0.0M
2023-01-10 6.98 6.98 6.77 6.87 0.0M
2023-01-09 6.78 7.09 6.63 6.98 0.0M
2023-01-06 6.85 6.85 6.52 6.72 0.0M
2023-01-05 6.45 7.05 6.35 6.71 0.1M
2023-01-04 6.20 6.37 6.20 6.33 0.0M
2023-01-03 6.36 6.40 6.18 6.19 0.0M
2023-01-02 6.18 6.50 6.18 6.39 0.0M