Abivax S.A. (ABVX)
NASDAQ: ABVX
· Real-Time Price · USD
95.84
0.21 (0.22%)
At close: Oct 14, 2025, 10:25 AM
ABVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 97.00 | 97.04 | 93.43 | 95.63 | 95.63 | 1.98% | 994,412 |
| Oct 10, 2025 | 93.71 | 97.83 | 90.14 | 93.77 | 93.77 | 3.49% | 1,963,500 |
| Oct 9, 2025 | 87.11 | 93.77 | 87.11 | 90.61 | 90.61 | 4.74% | 1,355,100 |
| Oct 8, 2025 | 87.01 | 88.99 | 85.86 | 86.51 | 86.51 | -0.57% | 652,300 |
| Oct 7, 2025 | 87.32 | 87.59 | 85.00 | 87.01 | 87.01 | 0.39% | 728,800 |
| Oct 6, 2025 | 89.00 | 90.70 | 86.57 | 86.67 | 86.67 | 3.28% | 2,943,200 |
| Oct 3, 2025 | 82.68 | 84.76 | 82.50 | 83.92 | 83.92 | 1.27% | 741,500 |
| Oct 2, 2025 | 82.49 | 83.53 | 81.90 | 82.87 | 82.87 | 0.57% | 504,800 |
| Oct 1, 2025 | 83.60 | 85.00 | 82.15 | 82.40 | 82.40 | -2.94% | 866,900 |
| Sep 30, 2025 | 83.99 | 85.72 | 82.56 | 84.90 | 84.90 | 1.88% | 1,392,600 |
| Sep 29, 2025 | 83.50 | 84.59 | 82.70 | 83.33 | 83.33 | 0.59% | 744,800 |
| Sep 26, 2025 | 81.79 | 83.95 | 81.57 | 82.84 | 82.84 | 1.02% | 767,800 |
| Sep 25, 2025 | 83.00 | 84.50 | 81.02 | 82.00 | 82.00 | -0.67% | 636,500 |
| Sep 24, 2025 | 83.75 | 84.99 | 81.71 | 82.55 | 82.55 | 0.65% | 1,033,300 |
| Sep 23, 2025 | 82.99 | 84.25 | 81.67 | 82.02 | 82.02 | -0.23% | 1,232,100 |
| Sep 22, 2025 | 81.75 | 82.69 | 80.88 | 82.21 | 82.21 | -0.11% | 1,172,300 |
| Sep 19, 2025 | 83.52 | 83.99 | 81.28 | 82.30 | 82.30 | -1.21% | 592,300 |
| Sep 18, 2025 | 80.80 | 84.40 | 80.11 | 83.31 | 83.31 | 2.85% | 805,300 |
| Sep 17, 2025 | 82.64 | 84.19 | 80.53 | 81.00 | 81.00 | -1.56% | 775,200 |
| Sep 16, 2025 | 85.46 | 85.46 | 81.82 | 82.28 | 82.28 | -4.18% | 777,800 |
Page 1 of 25