Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

ABIVAX Société Anonyme (2X10.SG)

Compare
7.05
-0.10
(-1.40%)
At close: February 28 at 4:25:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20257.107.106.957.057.05-
Feb 27, 20257.057.156.907.157.15-
Feb 26, 20256.957.106.857.057.05-
Feb 25, 20256.957.106.857.057.05-
Feb 24, 20257.357.457.007.007.00-
Feb 21, 20257.057.357.007.357.35-
Feb 20, 20257.007.006.757.007.00-
Feb 19, 20256.806.906.706.706.70-
Feb 18, 20256.306.806.306.806.80-
Feb 17, 20256.856.856.656.806.80-
Feb 14, 20256.656.756.456.756.75-
Feb 13, 20256.306.356.206.356.35-
Feb 12, 20256.156.306.006.306.30-
Feb 11, 20256.256.356.156.306.30-
Feb 10, 20255.955.955.805.905.90-
Feb 7, 20255.605.905.555.905.90-
Feb 6, 20255.455.655.455.655.65-
Feb 5, 20255.455.655.455.505.50-
Feb 4, 20255.555.705.455.655.65-
Feb 3, 20255.505.705.505.555.55-
Jan 31, 20255.505.855.505.755.75-
Jan 30, 20255.405.755.405.705.70-
Jan 29, 20255.655.805.655.805.80-
Jan 28, 20255.605.905.605.855.85-
Jan 27, 20255.505.855.505.855.85-
Jan 24, 20255.606.005.605.805.80-
Jan 23, 20255.806.005.805.955.95-
Jan 22, 20255.856.055.856.006.00-
Jan 21, 20255.756.105.756.056.05-
Jan 20, 20255.756.155.756.106.10-
Jan 17, 20255.806.055.805.855.85-
Jan 16, 20255.906.055.605.855.85-
Jan 15, 20255.806.005.755.905.90-
Jan 14, 20256.156.155.805.955.95-
Jan 13, 20256.006.206.006.056.05-
Jan 10, 20256.256.556.206.456.45-
Jan 9, 20256.256.406.256.406.40-
Jan 8, 20256.556.756.556.656.65-
Jan 7, 20256.807.006.806.956.95-
Jan 6, 20256.956.956.856.906.90-
Jan 3, 20256.856.856.856.856.85-
Jan 2, 20256.856.856.856.856.85-
Dec 30, 20246.556.706.406.406.40-
Dec 27, 20247.007.256.757.207.20-
Dec 23, 20247.107.107.007.057.05-
Dec 20, 20247.207.207.007.057.05-
Dec 19, 20247.257.457.157.457.45-
Dec 18, 20247.307.507.007.507.50-
Dec 17, 20247.257.356.657.257.25-
Dec 16, 20246.556.956.556.956.95-
Dec 13, 20247.107.256.807.107.10-
Dec 12, 20247.307.557.257.257.25-
Dec 11, 20247.858.007.507.957.95-
Dec 10, 20247.808.007.807.907.90-
Dec 9, 20247.957.957.807.807.80-
Dec 6, 20247.657.707.307.707.70-
Dec 5, 20248.208.207.758.058.05-
Dec 4, 20247.657.857.657.857.85-
Dec 3, 20247.857.857.357.707.70-
Dec 2, 20247.907.907.257.257.25-
Nov 29, 20247.357.957.207.957.95-
Nov 28, 20247.907.907.657.657.65-
Nov 27, 20247.907.907.807.807.80-
Nov 26, 20247.857.857.507.857.85-
Nov 25, 20248.108.357.908.058.05-
Nov 22, 20248.058.107.708.108.10-
Nov 21, 20248.158.157.908.108.10-
Nov 20, 20248.208.357.858.308.30-
Nov 19, 20248.308.958.158.458.45105
Nov 18, 20248.708.808.608.658.65-
Nov 15, 20249.159.158.908.908.90-
Nov 14, 20249.409.409.059.209.20-
Nov 13, 20249.459.559.059.559.55-
Nov 12, 20249.659.659.259.509.50-
Nov 11, 20249.459.709.459.709.70-
Nov 8, 20249.459.459.459.459.45-
Nov 7, 20249.359.559.359.509.50-
Nov 6, 20249.259.509.009.509.50-
Nov 5, 20249.309.409.009.209.20-
Nov 4, 20249.159.359.159.359.35-
Nov 1, 20249.159.359.159.359.35-
Oct 31, 20249.409.459.309.409.40-
Oct 30, 20249.509.759.309.759.75-
Oct 29, 20249.609.909.609.909.90-
Oct 28, 20249.309.509.109.509.50-
Oct 25, 20249.359.359.059.359.35-
Oct 24, 20249.309.308.909.309.30-
Oct 23, 20249.409.458.959.409.40-
Oct 22, 20249.409.659.259.509.50-
Oct 21, 20249.359.559.209.559.55-
Oct 18, 20249.309.408.809.409.40-
Oct 17, 20249.059.058.809.009.00-
Oct 16, 20248.458.508.308.508.50-
Oct 15, 20248.458.458.058.408.40-
Oct 14, 20248.458.758.258.758.75-
Oct 11, 20247.958.357.958.158.15-
Oct 10, 20248.258.257.808.158.15-
Oct 9, 20248.108.307.858.158.15-
Oct 8, 20248.458.508.008.008.00-
Oct 7, 20248.658.758.308.608.60-
Oct 4, 20249.059.059.059.059.05-
Oct 3, 20249.109.159.109.159.15700
Oct 2, 20249.659.659.659.659.65-
Oct 1, 202410.0010.0010.0010.0010.00-
Sep 30, 202410.1010.1010.1010.1010.10-
Sep 27, 202410.1010.209.7510.2010.20-
Sep 26, 20249.7510.109.7510.0010.00-
Sep 25, 20249.859.859.459.809.80-
Sep 24, 20249.509.959.509.759.75-
Sep 23, 20249.8510.009.759.959.95-
Sep 20, 202410.0010.309.959.959.95-
Sep 19, 20249.959.959.909.909.90-
Sep 18, 20249.9010.009.6510.0010.00-
Sep 17, 202410.0010.309.7510.3010.30-
Sep 16, 202410.2010.4010.1010.3010.30-
Sep 13, 202410.5010.7010.2010.7010.70-
Sep 12, 202410.3010.5010.1010.4010.40-
Sep 11, 202410.3010.6010.2010.5010.50-
Sep 10, 202410.8011.1010.4010.6010.60-
Sep 9, 202410.8011.1010.7010.8010.80-
Sep 6, 202410.7010.8010.5010.7010.70-
Sep 5, 202410.7010.9010.5010.9010.90-
Sep 4, 202410.9010.9010.6010.8010.80-
Sep 3, 202411.2011.5011.1011.3011.30-
Sep 2, 202411.2011.4011.2011.4011.40-
Aug 30, 202411.1011.2011.1011.2011.20-
Aug 29, 202410.6010.6010.6010.6010.60-
Aug 28, 202410.4010.609.9510.6010.60-
Aug 27, 202410.1010.209.909.909.90-
Aug 26, 202410.1010.2010.0010.2010.20-
Aug 23, 202410.1010.309.8510.3010.30-
Aug 22, 202410.1010.4010.1010.3010.30-
Aug 21, 20249.9510.109.6510.1010.10-
Aug 20, 20249.7510.109.759.959.95-
Aug 19, 20249.559.809.559.809.80-
Aug 16, 20249.7510.009.609.859.85-
Aug 15, 20249.709.909.709.909.90-
Aug 14, 20249.709.959.709.909.90-
Aug 13, 20249.7510.009.6510.0010.00-
Aug 12, 20249.9510.309.959.959.95-
Aug 9, 202410.0010.3010.0010.2010.20-
Aug 8, 202410.0010.209.9010.2010.20-
Aug 7, 20249.7510.309.7510.2010.20-
Aug 6, 20249.8010.609.8010.3010.30-
Aug 5, 202410.5010.5010.3010.3010.30-
Aug 2, 202410.5010.8010.5010.5010.50-
Aug 1, 202410.5010.9010.5010.9010.90-
Jul 31, 202410.6010.8010.6010.8010.80-
Jul 30, 202410.6011.1010.6011.1011.10-
Jul 29, 202410.5010.9010.5010.9010.90-
Jul 26, 202410.6011.0010.5010.9010.90-
Jul 25, 202410.6010.9010.4010.8010.80-
Jul 24, 202410.8011.0010.8010.8010.80-
Jul 23, 202411.1011.4010.8011.1011.10-
Jul 22, 202411.1011.4011.1011.1011.10-
Jul 19, 202411.4011.6011.4011.5011.50-
Jul 18, 202411.6012.0011.4012.0012.00-
Jul 17, 202411.9012.2011.9012.2012.20-
Jul 16, 202412.2012.5011.6012.1012.10-
Jul 15, 202412.1012.4012.1012.3012.30-
Jul 12, 202411.9012.4011.9012.3012.30-
Jul 11, 202411.9012.3011.9012.3012.30-
Jul 10, 202411.8012.2011.8012.1012.10-
Jul 9, 202411.7012.3011.7012.3012.30-
Jul 8, 202411.6012.3011.6012.2012.20-
Jul 5, 202412.1012.3011.8012.1012.10-
Jul 4, 202411.7012.4011.7012.3012.30-
Jul 3, 202412.1012.3012.1012.3012.30-
Jul 2, 202412.2012.6012.2012.6012.60-
Jul 1, 202411.9012.4011.9012.4012.40-
Jun 28, 202411.6011.7011.4011.5011.50-
Jun 27, 202411.7011.8011.6011.6011.60-
Jun 26, 202411.8012.2011.7012.0012.00-
Jun 25, 202412.3012.7012.3012.3012.30-
Jun 24, 202412.2012.7012.2012.7012.70-
Jun 21, 202412.1012.7012.1012.7012.70-
Jun 20, 202411.9011.9011.9011.9011.90-
Jun 19, 202411.9012.6011.9012.6012.60-
Jun 18, 202412.0012.6012.0012.6012.60-
Jun 17, 202411.7011.9011.6011.9011.90-
Jun 14, 202412.3012.3011.9012.0012.00-
Jun 13, 202412.6012.9012.3012.9012.90-
Jun 12, 202412.7012.7012.2012.7012.70-
Jun 11, 202412.6013.0012.6013.0013.00-
Jun 10, 202412.7012.8012.4012.5012.50-
Jun 7, 202411.8012.6011.8012.6012.60-
Jun 6, 202412.0012.3012.0012.3012.30-
Jun 5, 202411.7012.3011.7012.2012.20-
Jun 4, 202412.0012.1011.6011.6011.60-
Jun 3, 202412.1012.3012.1012.3012.30-
May 31, 202412.0012.0011.8011.9011.90-
May 30, 202411.5012.0011.5012.0012.00-
May 29, 202412.3012.4012.1012.3012.30-
May 28, 202412.2012.6012.2012.6012.60-
May 27, 202412.3012.3012.3012.3012.30-
May 24, 202412.3012.5012.3012.5012.50-
May 23, 202412.6013.1012.6012.6012.60-
May 22, 202412.8013.1012.6013.1013.10-
May 21, 202412.4012.7012.2012.6012.60-
May 20, 202412.1012.1012.1012.1012.10-
May 17, 202412.4012.6012.0012.6012.60-
May 16, 202412.4012.8012.3012.6012.60-
May 15, 202412.4012.8012.1012.7012.70-
May 14, 202412.3012.9012.3012.9012.90-
May 13, 202412.5013.0012.3012.8012.80-
May 10, 202412.5013.1012.5013.1013.10-
May 9, 202412.7013.1012.4013.1013.10-
May 8, 202413.1013.5013.0013.4013.40-
May 7, 202413.1013.7013.1013.7013.70-
May 6, 202413.0013.6013.0013.6013.60-
May 3, 202413.3013.6013.0013.6013.60-
May 2, 202413.5013.8013.5013.5013.50-
Apr 30, 202414.0014.4013.8014.2014.20-
Apr 29, 202413.8015.0013.8014.6014.60-
Apr 26, 202414.2014.4014.2014.3014.30-
Apr 25, 202414.4014.6014.3014.4014.40-
Apr 24, 202414.4014.7014.4014.7014.70-
Apr 23, 202413.9014.8013.9014.8014.80-
Apr 22, 202413.7014.2013.7014.2014.20-
Apr 19, 202413.4013.9013.4013.9013.90-
Apr 18, 202413.4013.9013.4013.7013.70-
Apr 17, 202413.3013.6013.0013.0013.00-
Apr 16, 202413.3013.5012.8013.4013.40-
Apr 15, 202413.5013.7013.4013.6013.60-
Apr 12, 202413.6014.0013.5013.6013.60-
Apr 11, 202413.7013.7013.5013.5013.50-
Apr 10, 202413.2013.6013.0013.1013.10-
Apr 9, 202413.4013.7013.0013.0013.00-
Apr 8, 202413.2013.6013.2013.6013.60-
Apr 5, 202413.2013.7013.0013.0013.00-
Apr 4, 202413.2013.8013.1013.7013.70-
Apr 3, 202412.5013.1012.4013.1013.10-
Apr 2, 202412.5013.0012.5013.0013.00-
Mar 28, 202413.0013.3012.9013.0013.00-
Mar 27, 202412.9013.1012.5012.9012.90-
Mar 26, 202412.8013.2012.8013.2013.20-
Mar 25, 202413.0013.2013.0013.2013.20-
Mar 22, 202413.0013.4013.0013.2013.20-
Mar 21, 202413.0013.4013.0013.4013.40-
Mar 20, 202413.0013.2012.6013.2013.20-
Mar 19, 202412.4012.5012.2012.4012.40-
Mar 18, 202411.9012.4011.9012.4012.40-
Mar 15, 202411.6012.3011.6012.3012.30-
Mar 14, 202411.8012.0011.5012.0012.00-
Mar 13, 202412.0012.0012.0012.0012.00-
Mar 12, 202412.0012.0012.0012.0012.00-
Mar 11, 202412.4012.6012.4012.6012.60-
Mar 8, 202412.7012.7012.5012.6012.60-
Mar 7, 202412.9013.0012.8012.8012.80-
Mar 6, 202413.4013.4012.7013.3013.30-
Mar 5, 202412.9012.9012.3012.7012.70-
Mar 4, 202412.3012.4012.2012.2012.20-
Mar 1, 202412.1013.1012.1012.7012.70-
Feb 29, 202412.2012.9012.2012.4012.40-
Feb 28, 202413.3013.5013.0013.0013.00-

Related Tickers

25I.F ImmuPharma plc
0.0265
-37.65%
 
SANNz.XC
 
0EVI.IL Innate Pharma S.A.
2.1375
-3.93%
 
VTRO
 
KAPA Kairos Pharma, Ltd.
1.1900
-1.65%
 
AFMD Affimed N.V.
1.0300
-0.96%
 
MBX MBX Biosciences, Inc.
9.60
-2.24%
 
ZBIO Zenas BioPharma, Inc.
7.01
+6.05%
 
BCAX Bicara Therapeutics Inc.
13.30
+7.61%
 
CSBR Champions Oncology, Inc.
10.28
+0.59%