Frankfurt - Delayed Quote EUR

ABIVAX Société Anonyme (2X1.F)

Compare
6.87
+0.02
+(0.29%)
At close: January 10 at 3:24:58 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.56 6.87 6.56 6.87 6.87 85
Jan 9, 2025 6.73 6.85 6.71 6.85 6.85 430
Jan 8, 2025 6.83 6.87 6.83 6.87 6.87 500
Jan 7, 2025 6.87 6.92 6.87 6.92 6.92 -
Jan 6, 2025 6.88 6.88 6.88 6.88 6.88 -
Jan 3, 2025 7.11 7.11 7.09 7.09 7.09 100
Jan 2, 2025 6.96 6.96 6.96 6.96 6.96 -
Dec 30, 2024 6.82 6.82 6.82 6.82 6.82 -
Dec 27, 2024 7.00 7.00 7.00 7.00 7.00 -
Dec 23, 2024 7.00 7.00 7.00 7.00 7.00 -
Dec 20, 2024 7.24 7.24 7.24 7.24 7.24 -
Dec 19, 2024 7.27 7.27 7.26 7.26 7.26 58
Dec 18, 2024 7.23 7.23 7.23 7.23 7.23 -
Dec 17, 2024 7.10 7.10 7.08 7.08 7.08 -
Dec 16, 2024 6.88 6.88 6.88 6.88 6.88 -
Dec 13, 2024 7.33 7.36 7.22 7.36 7.36 500
Dec 12, 2024 7.56 7.58 7.56 7.58 7.58 -
Dec 11, 2024 7.85 7.87 7.85 7.87 7.87 -
Dec 10, 2024 7.81 7.81 7.81 7.81 7.81 -
Dec 9, 2024 7.92 7.92 7.88 7.88 7.88 -
Dec 6, 2024 7.83 7.83 7.83 7.83 7.83 -
Dec 5, 2024 8.19 8.19 8.19 8.19 8.19 -
Dec 4, 2024 7.71 7.71 7.71 7.71 7.71 -
Dec 3, 2024 7.75 7.75 7.75 7.75 7.75 -
Dec 2, 2024 7.57 7.57 7.57 7.57 7.57 -
Nov 29, 2024 7.61 7.76 7.61 7.76 7.76 -
Nov 28, 2024 7.82 7.82 7.82 7.82 7.82 -
Nov 27, 2024 7.73 7.74 7.73 7.74 7.74 -
Nov 26, 2024 7.95 7.95 7.68 7.68 7.68 -
Nov 25, 2024 8.48 8.48 8.48 8.48 8.48 -
Nov 22, 2024 8.08 8.08 8.08 8.08 8.08 -
Nov 21, 2024 8.23 8.23 8.23 8.23 8.23 -
Nov 20, 2024 8.12 8.12 8.12 8.12 8.12 -
Nov 19, 2024 8.64 8.64 8.64 8.64 8.64 -
Nov 18, 2024 8.98 9.03 8.83 8.83 8.83 800
Nov 15, 2024 9.11 9.11 8.99 8.99 8.99 130
Nov 14, 2024 9.40 9.40 9.40 9.40 9.40 -
Nov 13, 2024 9.25 9.25 9.25 9.25 9.25 -
Nov 12, 2024 9.58 9.58 9.58 9.58 9.58 -
Nov 11, 2024 9.52 9.64 9.52 9.64 9.64 90
Nov 8, 2024 9.28 9.28 9.28 9.28 9.28 -
Nov 7, 2024 9.44 9.44 9.44 9.44 9.44 -
Nov 6, 2024 9.44 9.44 9.41 9.41 9.41 -
Nov 5, 2024 9.48 9.48 9.48 9.48 9.48 -
Nov 4, 2024 9.35 9.35 9.35 9.35 9.35 -
Nov 1, 2024 9.48 9.48 9.48 9.48 9.48 -
Oct 31, 2024 9.56 9.56 9.40 9.40 9.40 -
Oct 30, 2024 9.72 9.72 9.72 9.72 9.72 -
Oct 29, 2024 9.67 9.67 9.65 9.65 9.65 -
Oct 28, 2024 9.27 9.27 9.27 9.27 9.27 -
Oct 25, 2024 9.21 9.21 9.21 9.21 9.21 -
Oct 24, 2024 9.29 9.32 9.29 9.32 9.32 -
Oct 23, 2024 9.30 9.30 9.30 9.30 9.30 -
Oct 22, 2024 9.48 9.48 9.39 9.39 9.39 -
Oct 21, 2024 9.24 9.24 9.24 9.24 9.24 -
Oct 18, 2024 9.26 9.26 9.26 9.26 9.26 -
Oct 17, 2024 8.65 8.65 8.65 8.65 8.65 -
Oct 16, 2024 8.34 8.34 8.34 8.34 8.34 -
Oct 15, 2024 8.55 8.55 8.55 8.55 8.55 -
Oct 14, 2024 8.31 8.31 8.31 8.31 8.31 -
Oct 11, 2024 8.04 8.04 8.04 8.04 8.04 -
Oct 10, 2024 8.16 8.16 8.16 8.16 8.16 500
Oct 9, 2024 8.20 8.20 8.11 8.11 8.11 568
Oct 8, 2024 8.45 8.61 8.45 8.61 8.61 -
Oct 7, 2024 9.00 9.00 9.00 9.00 9.00 -
Oct 4, 2024 9.11 9.11 8.99 8.99 8.99 300
Oct 3, 2024 9.41 9.41 9.41 9.41 9.41 -
Oct 2, 2024 9.71 9.71 9.54 9.54 9.54 200
Oct 1, 2024 9.94 9.94 9.94 9.94 9.94 -
Sep 30, 2024 10.02 10.02 10.02 10.02 10.02 -
Sep 27, 2024 10.16 10.16 10.16 10.16 10.16 -
Sep 26, 2024 10.00 10.00 10.00 10.00 10.00 -
Sep 25, 2024 9.82 9.82 9.82 9.82 9.82 -
Sep 24, 2024 9.82 9.82 9.82 9.82 9.82 -
Sep 23, 2024 10.04 10.26 9.94 10.20 10.20 450
Sep 20, 2024 10.28 10.28 10.28 10.28 10.28 -
Sep 19, 2024 9.98 9.98 9.98 9.98 9.98 -
Sep 18, 2024 10.14 10.14 10.14 10.14 10.14 -
Sep 17, 2024 10.28 10.28 10.28 10.28 10.28 -
Sep 16, 2024 10.48 10.48 10.48 10.48 10.48 -
Sep 13, 2024 10.46 10.60 10.46 10.60 10.60 -
Sep 12, 2024 10.52 10.52 10.52 10.52 10.52 -
Sep 11, 2024 10.60 10.60 10.60 10.60 10.60 -
Sep 10, 2024 10.36 10.74 10.36 10.74 10.74 -
Sep 9, 2024 11.34 11.34 11.34 11.34 11.34 -
Sep 6, 2024 10.70 10.70 10.70 10.70 10.70 -
Sep 5, 2024 10.74 10.74 10.74 10.74 10.74 -
Sep 4, 2024 10.84 10.86 10.84 10.86 10.86 -
Sep 3, 2024 11.54 11.68 11.54 11.68 11.68 -
Sep 2, 2024 11.66 11.66 11.48 11.48 11.48 -
Aug 30, 2024 11.28 11.28 11.28 11.28 11.28 -
Aug 29, 2024 10.64 10.64 10.64 10.64 10.64 -
Aug 28, 2024 10.38 10.38 10.28 10.28 10.28 -
Aug 27, 2024 10.28 10.28 10.28 10.28 10.28 -
Aug 26, 2024 10.22 10.22 10.22 10.22 10.22 -
Aug 23, 2024 10.40 10.40 10.40 10.40 10.40 -
Aug 22, 2024 10.24 10.90 10.24 10.90 10.90 100
Aug 21, 2024 9.95 10.16 9.95 10.16 10.16 -
Aug 20, 2024 9.97 9.97 9.97 9.97 9.97 -
Aug 19, 2024 9.94 10.24 9.94 10.24 10.24 100
Aug 16, 2024 10.10 10.10 10.10 10.10 10.10 -
Aug 15, 2024 9.92 9.94 9.92 9.94 9.94 -
Aug 14, 2024 10.04 10.04 9.96 9.96 9.96 -
Aug 13, 2024 10.24 10.24 10.24 10.24 10.24 -
Aug 12, 2024 10.42 10.42 10.20 10.20 10.20 -
Aug 9, 2024 10.36 10.36 10.36 10.36 10.36 -
Aug 8, 2024 10.30 10.30 10.30 10.30 10.30 -
Aug 7, 2024 10.24 10.24 10.16 10.16 10.16 -
Aug 6, 2024 10.58 10.58 10.58 10.58 10.58 -
Aug 5, 2024 10.76 10.76 10.64 10.64 10.64 -
Aug 2, 2024 10.94 10.96 10.94 10.96 10.96 -
Aug 1, 2024 11.10 11.10 11.10 11.10 11.10 -
Jul 31, 2024 11.12 11.12 11.00 11.02 11.02 -
Jul 30, 2024 10.94 10.94 10.94 10.94 10.94 -
Jul 29, 2024 11.10 11.10 11.10 11.10 11.10 -
Jul 26, 2024 11.16 11.16 11.16 11.16 11.16 -
Jul 25, 2024 10.94 11.28 10.94 11.28 11.28 1,000
Jul 24, 2024 11.18 11.18 11.18 11.18 11.18 500
Jul 23, 2024 11.24 11.36 11.24 11.36 11.36 -
Jul 22, 2024 11.60 11.60 11.58 11.58 11.58 -
Jul 19, 2024 12.10 12.10 11.82 11.82 11.82 -
Jul 18, 2024 12.14 12.18 12.14 12.18 12.18 -
Jul 17, 2024 12.46 12.46 12.46 12.46 12.46 -
Jul 16, 2024 12.64 12.70 12.64 12.70 12.70 -
Jul 15, 2024 12.56 12.58 12.56 12.58 12.58 -
Jul 12, 2024 12.40 12.60 12.40 12.60 12.60 400
Jul 11, 2024 12.36 12.46 12.36 12.46 12.46 -
Jul 10, 2024 12.44 12.44 12.44 12.44 12.44 -
Jul 9, 2024 12.18 12.50 12.18 12.50 12.50 -
Jul 8, 2024 12.76 12.76 12.34 12.34 12.34 220
Jul 5, 2024 12.46 12.52 12.46 12.52 12.52 -
Jul 4, 2024 12.52 12.52 12.52 12.52 12.52 -
Jul 3, 2024 12.64 12.64 12.64 12.64 12.64 -
Jul 2, 2024 12.62 12.62 12.62 12.62 12.62 -
Jul 1, 2024 12.20 12.20 12.20 12.20 12.20 -
Jun 28, 2024 12.06 12.06 11.84 11.94 11.94 500
Jun 27, 2024 11.88 12.34 11.88 12.34 12.34 300
Jun 26, 2024 12.50 12.52 12.50 12.50 12.50 250
Jun 25, 2024 12.84 12.84 12.70 12.70 12.70 200
Jun 24, 2024 12.84 12.84 12.84 12.84 12.84 -
Jun 21, 2024 13.10 13.10 13.00 13.00 13.00 350
Jun 20, 2024 12.78 12.78 12.78 12.78 12.78 -
Jun 19, 2024 12.60 12.60 12.60 12.60 12.60 -
Jun 18, 2024 12.30 12.50 12.30 12.50 12.50 45
Jun 17, 2024 12.14 12.20 11.90 12.20 12.20 100
Jun 14, 2024 12.78 12.78 12.02 12.02 12.02 -
Jun 13, 2024 12.92 13.08 12.92 13.08 13.08 -
Jun 12, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 11, 2024 13.08 13.26 13.08 13.26 13.26 -
Jun 10, 2024 12.80 12.80 12.80 12.80 12.80 -
Jun 7, 2024 12.50 12.68 12.50 12.68 12.68 -
Jun 6, 2024 12.40 12.40 12.40 12.40 12.40 -
Jun 5, 2024 12.20 12.20 12.20 12.20 12.20 -
Jun 4, 2024 12.34 12.34 12.34 12.34 12.34 -
Jun 3, 2024 12.38 12.38 12.38 12.38 12.38 -
May 31, 2024 12.08 12.12 12.08 12.12 12.12 -
May 30, 2024 12.14 12.14 12.14 12.14 12.14 -
May 29, 2024 12.60 12.60 12.60 12.60 12.60 -
May 28, 2024 12.62 12.62 12.62 12.62 12.62 -
May 27, 2024 12.52 12.52 12.52 12.52 12.52 -
May 24, 2024 12.52 12.52 12.52 12.52 12.52 -
May 23, 2024 13.06 13.06 13.06 13.06 13.06 100
May 22, 2024 12.82 12.82 12.82 12.82 12.82 -
May 21, 2024 12.96 12.96 12.86 12.86 12.86 -
May 20, 2024 12.78 12.78 12.78 12.78 12.78 -
May 17, 2024 12.76 12.80 12.76 12.80 12.80 -
May 16, 2024 13.00 13.00 13.00 13.00 13.00 -
May 15, 2024 13.06 13.06 12.86 12.86 12.86 625
May 14, 2024 12.98 13.08 12.98 13.08 13.08 -
May 13, 2024 13.44 13.44 13.06 13.06 13.06 -
May 10, 2024 13.32 13.32 13.32 13.32 13.32 -
May 9, 2024 13.28 13.28 13.28 13.28 13.28 -
May 8, 2024 13.86 13.86 13.86 13.86 13.86 -
May 7, 2024 13.78 13.92 13.78 13.92 13.92 -
May 6, 2024 13.92 13.92 13.74 13.74 13.74 -
May 3, 2024 13.70 13.84 13.70 13.84 13.84 -
May 2, 2024 13.92 13.92 13.92 13.92 13.92 -
Apr 30, 2024 14.68 14.80 14.44 14.80 14.80 200
Apr 29, 2024 14.60 15.26 14.60 15.26 15.26 100
Apr 26, 2024 14.66 14.88 14.54 14.88 14.88 300
Apr 25, 2024 14.90 14.96 14.80 14.96 14.96 500
Apr 24, 2024 15.10 15.10 15.10 15.10 15.10 -
Apr 23, 2024 14.30 14.30 14.30 14.30 14.30 -
Apr 22, 2024 14.08 14.08 14.08 14.08 14.08 -
Apr 19, 2024 13.78 13.78 13.78 13.78 13.78 -
Apr 18, 2024 14.06 14.06 13.96 13.96 13.96 -
Apr 17, 2024 13.80 13.82 13.80 13.82 13.82 -
Apr 16, 2024 13.62 13.62 13.62 13.62 13.62 -
Apr 15, 2024 13.88 13.88 13.58 13.58 13.58 -
Apr 12, 2024 14.12 14.20 13.78 13.78 13.78 182
Apr 11, 2024 13.78 14.60 13.78 14.60 14.60 168
Apr 10, 2024 14.08 14.08 13.64 13.86 13.86 486
Apr 9, 2024 13.86 13.90 13.86 13.90 13.90 -
Apr 8, 2024 14.02 14.02 14.02 14.02 14.02 -
Apr 5, 2024 13.94 13.94 13.74 13.74 13.74 -
Apr 4, 2024 13.52 13.92 13.52 13.92 13.92 -
Apr 3, 2024 13.24 13.26 13.14 13.26 13.26 -
Apr 2, 2024 13.26 13.46 13.22 13.22 13.22 30
Mar 28, 2024 13.18 13.18 13.12 13.12 13.12 -
Mar 27, 2024 13.16 13.24 12.92 12.92 12.92 -
Mar 26, 2024 13.18 13.18 13.16 13.16 13.16 -
Mar 25, 2024 13.46 13.50 13.36 13.50 13.50 -
Mar 22, 2024 13.38 13.50 13.38 13.50 13.50 -
Mar 21, 2024 13.52 13.52 13.38 13.38 13.38 -
Mar 20, 2024 13.04 13.64 13.04 13.64 13.64 584
Mar 19, 2024 12.70 12.70 12.46 12.48 12.48 -
Mar 18, 2024 12.68 12.68 12.46 12.46 12.46 -
Mar 15, 2024 11.96 12.78 11.96 12.78 12.78 300
Mar 14, 2024 11.82 11.82 11.82 11.82 11.82 -
Mar 13, 2024 12.30 12.30 11.92 11.98 11.98 -
Mar 12, 2024 12.56 12.56 12.56 12.56 12.56 -
Mar 11, 2024 13.02 13.02 12.80 12.80 12.80 -
Mar 8, 2024 12.84 12.84 12.84 12.84 12.84 -
Mar 7, 2024 13.50 13.50 13.02 13.02 13.02 -
Mar 6, 2024 13.32 13.36 13.22 13.36 13.36 -
Mar 5, 2024 13.08 13.36 13.08 13.36 13.36 250
Mar 4, 2024 12.88 12.92 12.46 12.92 12.92 130
Mar 1, 2024 12.56 13.26 12.56 13.26 13.26 -
Feb 29, 2024 12.96 12.96 12.62 12.74 12.74 -
Feb 28, 2024 13.34 13.62 13.26 13.26 13.26 -
Feb 27, 2024 13.32 13.32 13.18 13.22 13.22 -
Feb 26, 2024 12.46 12.98 12.46 12.98 12.98 40
Feb 23, 2024 11.48 11.54 11.48 11.54 11.54 -
Feb 22, 2024 11.34 11.90 11.34 11.90 11.90 200
Feb 21, 2024 10.92 11.22 10.92 11.22 11.22 -
Feb 20, 2024 11.30 11.34 11.30 11.34 11.34 -
Feb 19, 2024 10.98 11.40 10.98 11.40 11.40 450
Feb 16, 2024 11.18 11.18 11.18 11.18 11.18 -
Feb 15, 2024 11.16 11.24 11.16 11.24 11.24 -
Feb 14, 2024 11.04 11.08 11.04 11.08 11.08 666
Feb 13, 2024 11.40 11.40 11.06 11.06 11.06 -
Feb 12, 2024 11.50 11.50 11.48 11.48 11.48 -
Feb 9, 2024 11.70 11.70 11.28 11.34 11.34 -
Feb 8, 2024 11.20 11.62 11.20 11.62 11.62 400
Feb 7, 2024 11.26 11.26 11.26 11.26 11.26 -
Feb 6, 2024 11.48 11.48 11.26 11.26 11.26 -
Feb 5, 2024 11.66 11.66 11.44 11.44 11.44 -
Feb 2, 2024 12.38 12.38 12.38 12.38 12.38 -
Feb 1, 2024 11.80 11.98 11.78 11.98 11.98 -
Jan 31, 2024 11.82 11.82 11.80 11.80 11.80 -
Jan 30, 2024 12.20 12.50 12.04 12.04 12.04 250
Jan 29, 2024 11.44 11.44 11.34 11.34 11.34 -
Jan 26, 2024 10.82 12.12 10.82 12.12 12.12 470
Jan 25, 2024 10.58 10.58 10.58 10.58 10.58 -
Jan 24, 2024 10.62 10.90 10.62 10.90 10.90 110
Jan 23, 2024 10.58 10.60 10.58 10.60 10.60 -
Jan 22, 2024 10.30 10.30 10.14 10.14 10.14 -
Jan 19, 2024 10.40 10.60 10.18 10.60 10.60 300
Jan 18, 2024 10.48 10.48 10.48 10.48 10.48 -
Jan 17, 2024 10.02 10.02 10.02 10.02 10.02 -
Jan 16, 2024 9.80 9.80 9.78 9.78 9.78 -
Jan 15, 2024 9.80 9.80 9.71 9.80 9.80 104
Jan 12, 2024 9.87 9.87 9.87 9.87 9.87 -
Jan 11, 2024 9.80 9.80 9.80 9.80 9.80 296
Jan 10, 2024 9.90 9.90 9.75 9.75 9.75 -

Related Tickers

ENLV.TA Enlivex Therapeutics Ltd.
434.30
-0.11%
 
BLRX.TA BioLineRx Ltd.
5.20
+6.12%
 
ACHL Achilles Therapeutics plc
1.1850
-0.42%
 
KZR Kezar Life Sciences, Inc.
6.51
-1.06%
 
NXTC NextCure, Inc.
0.7990
-6.11%
 
BOLT Bolt Biotherapeutics, Inc.
0.5387
-4.69%
 
PRTA Prothena Corporation plc
13.05
-7.84%
 
AUTL Autolus Therapeutics plc
2.3600
-2.07%
 
CYCC Cyclacel Pharmaceuticals, Inc.
0.4199
+1.21%
 
MCRB Seres Therapeutics, Inc.
0.8443
-0.67%