Paris - Delayed Quote EUR
ABIVAX Société Anonyme (ABVX.PA)
5.30
+0.04
+(0.76%)
At close: May 21 at 5:35:33 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 5.22 | 5.35 | 5.07 | 5.30 | 5.30 | 44,974 |
| May 20, 2025 | 5.27 | 5.29 | 5.20 | 5.26 | 5.26 | 23,503 |
| May 19, 2025 | 5.45 | 5.64 | 5.24 | 5.30 | 5.30 | 27,814 |
| May 16, 2025 | 5.26 | 5.41 | 5.22 | 5.38 | 5.38 | 31,235 |
| May 15, 2025 | 5.38 | 5.38 | 5.24 | 5.26 | 5.26 | 32,006 |
| May 14, 2025 | 5.50 | 5.57 | 5.33 | 5.38 | 5.38 | 35,590 |
| May 13, 2025 | 5.63 | 5.67 | 5.42 | 5.50 | 5.50 | 38,270 |
| May 12, 2025 | 6.29 | 6.29 | 5.42 | 5.64 | 5.64 | 145,035 |
| May 9, 2025 | 6.34 | 6.34 | 6.12 | 6.17 | 6.17 | 10,890 |
| May 8, 2025 | 6.02 | 6.25 | 5.94 | 6.25 | 6.25 | 19,722 |
| May 7, 2025 | 6.11 | 6.13 | 5.85 | 5.98 | 5.98 | 42,981 |
| May 6, 2025 | 6.32 | 6.37 | 6.16 | 6.27 | 6.27 | 21,440 |
| May 5, 2025 | 6.58 | 6.71 | 6.20 | 6.30 | 6.30 | 37,996 |
| May 2, 2025 | 6.44 | 6.60 | 6.31 | 6.49 | 6.49 | 53,535 |
| Apr 30, 2025 | 6.35 | 6.84 | 6.35 | 6.48 | 6.48 | 70,485 |
| Apr 29, 2025 | 6.15 | 6.26 | 6.15 | 6.25 | 6.25 | 13,113 |
| Apr 28, 2025 | 6.15 | 6.30 | 6.06 | 6.19 | 6.19 | 20,700 |
| Apr 25, 2025 | 6.12 | 6.30 | 6.07 | 6.08 | 6.08 | 34,389 |
| Apr 24, 2025 | 6.04 | 6.19 | 5.90 | 6.12 | 6.12 | 25,682 |
| Apr 23, 2025 | 5.59 | 6.14 | 5.56 | 6.04 | 6.04 | 61,141 |
| Apr 22, 2025 | 5.30 | 5.49 | 5.23 | 5.37 | 5.37 | 31,803 |
| Apr 17, 2025 | 5.21 | 5.42 | 5.12 | 5.24 | 5.24 | 38,746 |
| Apr 16, 2025 | 5.15 | 5.40 | 5.10 | 5.25 | 5.25 | 38,536 |
| Apr 15, 2025 | 5.36 | 5.38 | 5.17 | 5.27 | 5.27 | 29,175 |
| Apr 14, 2025 | 5.14 | 5.47 | 5.07 | 5.36 | 5.36 | 49,270 |
| Apr 11, 2025 | 4.93 | 5.15 | 4.85 | 4.97 | 4.97 | 90,377 |
| Apr 10, 2025 | 5.26 | 5.26 | 4.80 | 4.80 | 4.80 | 76,118 |
| Apr 9, 2025 | 4.91 | 4.97 | 4.51 | 4.56 | 4.56 | 108,970 |
| Apr 8, 2025 | 4.99 | 5.24 | 4.90 | 5.13 | 5.13 | 34,694 |
| Apr 7, 2025 | 4.78 | 5.13 | 4.53 | 4.85 | 4.85 | 79,782 |
| Apr 4, 2025 | 5.35 | 5.37 | 4.93 | 5.00 | 5.00 | 70,419 |
| Apr 3, 2025 | 5.37 | 5.54 | 5.28 | 5.39 | 5.39 | 34,406 |
| Apr 2, 2025 | 5.56 | 5.56 | 5.30 | 5.44 | 5.44 | 37,814 |
| Apr 1, 2025 | 5.77 | 5.86 | 5.55 | 5.58 | 5.58 | 35,806 |
| Mar 31, 2025 | 5.88 | 5.93 | 5.68 | 5.75 | 5.75 | 41,540 |
| Mar 28, 2025 | 6.17 | 6.22 | 6.01 | 6.02 | 6.02 | 28,069 |
| Mar 27, 2025 | 6.42 | 6.50 | 6.08 | 6.24 | 6.24 | 39,509 |
| Mar 26, 2025 | 6.71 | 6.71 | 6.43 | 6.47 | 6.47 | 31,199 |
| Mar 25, 2025 | 6.93 | 7.05 | 6.71 | 6.71 | 6.71 | 48,348 |
| Mar 24, 2025 | 6.91 | 7.05 | 6.60 | 6.85 | 6.85 | 76,722 |
| Mar 21, 2025 | 6.39 | 6.88 | 6.26 | 6.79 | 6.79 | 95,879 |
| Mar 20, 2025 | 6.30 | 6.30 | 6.03 | 6.17 | 6.17 | 45,223 |
| Mar 19, 2025 | 5.95 | 6.34 | 5.89 | 6.20 | 6.20 | 85,227 |
| Mar 18, 2025 | 5.82 | 6.34 | 5.57 | 5.78 | 5.78 | 129,129 |
| Mar 17, 2025 | 5.72 | 6.12 | 5.58 | 5.72 | 5.72 | 216,193 |
| Mar 14, 2025 | 5.49 | 5.72 | 5.37 | 5.46 | 5.46 | 60,231 |
| Mar 13, 2025 | 5.83 | 5.83 | 5.26 | 5.39 | 5.39 | 92,472 |
| Mar 12, 2025 | 5.99 | 6.02 | 5.70 | 5.73 | 5.73 | 46,798 |
| Mar 11, 2025 | 6.20 | 6.27 | 5.81 | 5.91 | 5.91 | 89,630 |
| Mar 10, 2025 | 7.47 | 7.47 | 6.06 | 6.13 | 6.13 | 128,013 |
| Mar 7, 2025 | 7.58 | 7.60 | 7.28 | 7.35 | 7.35 | 27,654 |
| Mar 6, 2025 | 7.14 | 7.68 | 7.07 | 7.68 | 7.68 | 42,223 |
| Mar 5, 2025 | 6.90 | 6.97 | 6.67 | 6.93 | 6.93 | 25,935 |
| Mar 4, 2025 | 6.92 | 6.95 | 6.55 | 6.59 | 6.59 | 46,537 |
| Mar 3, 2025 | 7.10 | 7.18 | 6.84 | 6.90 | 6.90 | 54,726 |
| Feb 28, 2025 | 7.28 | 7.28 | 6.94 | 6.94 | 6.94 | 890,079 |
| Feb 27, 2025 | 7.05 | 7.41 | 7.05 | 7.40 | 7.40 | 21,346 |
| Feb 26, 2025 | 7.13 | 7.21 | 7.05 | 7.10 | 7.10 | 31,670 |
| Feb 25, 2025 | 7.24 | 7.26 | 7.00 | 7.16 | 7.16 | 25,842 |
| Feb 24, 2025 | 7.62 | 7.68 | 7.20 | 7.33 | 7.33 | 56,172 |
| Feb 21, 2025 | 7.31 | 7.63 | 7.17 | 7.63 | 7.63 | 41,367 |
| Feb 20, 2025 | 6.90 | 7.48 | 6.88 | 7.37 | 7.37 | 75,503 |
| Feb 19, 2025 | 6.87 | 7.02 | 6.63 | 6.68 | 6.68 | 39,584 |
| Feb 18, 2025 | 6.65 | 6.97 | 6.50 | 6.83 | 6.83 | 66,602 |
| Feb 17, 2025 | 7.10 | 7.13 | 6.46 | 6.56 | 6.56 | 71,813 |
| Feb 14, 2025 | 6.70 | 7.05 | 6.58 | 6.81 | 6.81 | 62,685 |
| Feb 13, 2025 | 6.38 | 6.70 | 6.35 | 6.65 | 6.65 | 38,195 |
| Feb 12, 2025 | 6.34 | 6.51 | 6.14 | 6.30 | 6.30 | 70,350 |
| Feb 11, 2025 | 6.40 | 6.52 | 6.26 | 6.38 | 6.38 | 54,910 |
| Feb 10, 2025 | 5.87 | 6.40 | 5.87 | 6.34 | 6.34 | 95,659 |
| Feb 7, 2025 | 5.83 | 5.85 | 5.69 | 5.71 | 5.71 | 15,515 |
| Feb 6, 2025 | 5.75 | 5.86 | 5.75 | 5.82 | 5.82 | 11,373 |
| Feb 5, 2025 | 5.81 | 5.82 | 5.62 | 5.68 | 5.68 | 22,581 |
| Feb 4, 2025 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | 12,994 |
| Feb 3, 2025 | 6.00 | 6.02 | 5.72 | 5.84 | 5.84 | 38,202 |
| Jan 31, 2025 | 5.89 | 6.07 | 5.83 | 6.04 | 6.04 | 39,091 |
| Jan 30, 2025 | 5.89 | 5.93 | 5.76 | 5.87 | 5.87 | 23,204 |
| Jan 29, 2025 | 6.02 | 6.11 | 5.87 | 5.87 | 5.87 | 24,434 |
| Jan 28, 2025 | 6.00 | 6.14 | 5.94 | 5.94 | 5.94 | 41,749 |
| Jan 27, 2025 | 5.93 | 6.17 | 5.79 | 6.06 | 6.06 | 53,491 |
| Jan 24, 2025 | 6.00 | 6.20 | 5.93 | 6.10 | 6.10 | 41,851 |
| Jan 23, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 36,391 |
| Jan 22, 2025 | 6.23 | 6.25 | 6.11 | 6.20 | 6.20 | 19,907 |
| Jan 21, 2025 | 6.23 | 6.34 | 6.16 | 6.20 | 6.20 | 23,725 |
| Jan 20, 2025 | 6.52 | 6.55 | 6.14 | 6.25 | 6.25 | 34,056 |
| Jan 17, 2025 | 6.06 | 6.25 | 5.94 | 6.04 | 6.04 | 20,323 |
| Jan 16, 2025 | 6.30 | 6.30 | 5.95 | 6.10 | 6.10 | 27,331 |
| Jan 15, 2025 | 6.10 | 6.23 | 6.05 | 6.19 | 6.19 | 18,587 |
| Jan 14, 2025 | 6.22 | 6.31 | 6.04 | 6.06 | 6.06 | 35,967 |
| Jan 13, 2025 | 6.36 | 6.36 | 6.01 | 6.13 | 6.13 | 72,188 |
| Jan 10, 2025 | 6.89 | 6.89 | 6.32 | 6.47 | 6.47 | 60,217 |
| Jan 9, 2025 | 6.62 | 6.62 | 6.33 | 6.33 | 6.33 | 23,278 |
| Jan 8, 2025 | 7.01 | 7.10 | 6.69 | 6.75 | 6.75 | 28,522 |
| Jan 7, 2025 | 7.02 | 7.15 | 6.96 | 7.00 | 7.00 | 18,573 |
| Jan 6, 2025 | 7.03 | 7.18 | 7.00 | 7.00 | 7.00 | 19,284 |
| Jan 3, 2025 | 7.27 | 7.27 | 6.95 | 7.00 | 7.00 | 21,805 |
| Jan 2, 2025 | 7.07 | 7.30 | 6.93 | 7.28 | 7.28 | 29,119 |
| Dec 31, 2024 | 6.70 | 6.83 | 6.66 | 6.76 | 6.76 | 8,024 |
| Dec 30, 2024 | 6.88 | 6.99 | 6.70 | 6.70 | 6.70 | 65,238 |
| Dec 27, 2024 | 7.18 | 7.36 | 6.92 | 7.05 | 7.05 | 23,167 |
| Dec 24, 2024 | 7.08 | 7.25 | 7.05 | 7.08 | 7.08 | 5,503 |
| Dec 23, 2024 | 7.18 | 7.37 | 7.01 | 7.08 | 7.08 | 16,973 |
| Dec 20, 2024 | 7.39 | 7.39 | 7.05 | 7.06 | 7.06 | 24,688 |
| Dec 19, 2024 | 7.34 | 7.53 | 7.31 | 7.50 | 7.50 | 11,956 |
| Dec 18, 2024 | 7.35 | 7.59 | 7.32 | 7.48 | 7.48 | 16,602 |
| Dec 17, 2024 | 7.19 | 7.46 | 7.17 | 7.27 | 7.27 | 32,674 |
| Dec 16, 2024 | 7.05 | 7.13 | 6.95 | 7.12 | 7.12 | 23,818 |
| Dec 13, 2024 | 7.40 | 7.40 | 7.11 | 7.14 | 7.14 | 11,849 |
| Dec 12, 2024 | 7.72 | 7.76 | 7.36 | 7.44 | 7.44 | 18,973 |
| Dec 11, 2024 | 8.10 | 8.10 | 7.70 | 7.75 | 7.75 | 16,023 |
| Dec 10, 2024 | 8.03 | 8.11 | 8.03 | 8.05 | 8.05 | 11,571 |
| Dec 9, 2024 | 7.98 | 8.15 | 7.94 | 7.98 | 7.98 | 10,889 |
| Dec 6, 2024 | 7.85 | 7.98 | 7.68 | 7.98 | 7.98 | 18,367 |
| Dec 5, 2024 | 8.27 | 8.34 | 7.88 | 7.91 | 7.91 | 18,594 |
| Dec 4, 2024 | 7.71 | 8.24 | 7.71 | 8.06 | 8.06 | 35,143 |
| Dec 3, 2024 | 7.85 | 7.86 | 7.59 | 7.66 | 7.66 | 23,271 |
| Dec 2, 2024 | 7.62 | 7.99 | 7.61 | 7.85 | 7.85 | 34,821 |
| Nov 29, 2024 | 7.71 | 8.08 | 7.70 | 7.95 | 7.95 | 17,916 |
| Nov 28, 2024 | 7.68 | 8.03 | 7.68 | 7.69 | 7.69 | 13,963 |
| Nov 27, 2024 | 8.01 | 8.15 | 7.85 | 8.04 | 8.04 | 16,764 |
| Nov 26, 2024 | 8.09 | 8.09 | 7.59 | 7.83 | 7.83 | 79,695 |
| Nov 25, 2024 | 8.70 | 8.70 | 8.16 | 8.16 | 8.16 | 25,688 |
| Nov 22, 2024 | 8.20 | 8.50 | 8.11 | 8.44 | 8.44 | 17,824 |
| Nov 21, 2024 | 8.29 | 8.29 | 8.02 | 8.20 | 8.20 | 12,064 |
| Nov 20, 2024 | 8.79 | 8.79 | 8.23 | 8.23 | 8.23 | 25,535 |
| Nov 19, 2024 | 8.78 | 8.85 | 8.38 | 8.50 | 8.50 | 31,418 |
| Nov 18, 2024 | 9.00 | 9.00 | 8.72 | 8.74 | 8.74 | 23,212 |
| Nov 15, 2024 | 9.40 | 9.40 | 8.71 | 8.71 | 8.71 | 20,224 |
| Nov 14, 2024 | 9.75 | 9.75 | 9.33 | 9.39 | 9.39 | 10,069 |
| Nov 13, 2024 | 9.75 | 9.78 | 9.47 | 9.55 | 9.55 | 44,801 |
| Nov 12, 2024 | 9.60 | 9.67 | 9.31 | 9.45 | 9.45 | 24,697 |
| Nov 11, 2024 | 9.68 | 10.00 | 9.67 | 9.67 | 9.67 | 18,858 |
| Nov 8, 2024 | 9.70 | 9.70 | 9.46 | 9.61 | 9.61 | 9,896 |
| Nov 7, 2024 | 9.30 | 9.75 | 9.30 | 9.42 | 9.42 | 6,368 |
| Nov 6, 2024 | 9.51 | 9.64 | 9.45 | 9.57 | 9.57 | 10,233 |
| Nov 5, 2024 | 9.51 | 9.68 | 9.43 | 9.50 | 9.50 | 9,381 |
| Nov 4, 2024 | 9.73 | 9.78 | 9.50 | 9.64 | 9.64 | 11,471 |
| Nov 1, 2024 | 9.80 | 9.80 | 9.44 | 9.50 | 9.50 | 7,428 |
| Oct 31, 2024 | 9.68 | 9.91 | 9.57 | 9.64 | 9.64 | 15,568 |
| Oct 30, 2024 | 10.06 | 10.06 | 9.72 | 9.75 | 9.75 | 23,474 |
| Oct 29, 2024 | 9.90 | 10.12 | 9.80 | 9.90 | 9.90 | 29,064 |
| Oct 28, 2024 | 9.58 | 9.66 | 9.32 | 9.62 | 9.62 | 4,323 |
| Oct 25, 2024 | 9.40 | 9.56 | 9.32 | 9.32 | 9.32 | 5,876 |
| Oct 24, 2024 | 9.27 | 9.72 | 9.27 | 9.40 | 9.40 | 12,341 |
| Oct 23, 2024 | 9.60 | 9.61 | 9.38 | 9.54 | 9.54 | 13,606 |
| Oct 22, 2024 | 9.60 | 9.86 | 9.38 | 9.68 | 9.68 | 15,740 |
| Oct 21, 2024 | 9.53 | 9.85 | 9.38 | 9.53 | 9.53 | 15,778 |
| Oct 18, 2024 | 9.22 | 9.88 | 9.16 | 9.63 | 9.63 | 43,965 |
| Oct 17, 2024 | 9.03 | 9.24 | 8.96 | 9.22 | 9.22 | 36,178 |
| Oct 16, 2024 | 8.56 | 8.82 | 8.52 | 8.57 | 8.57 | 15,645 |
| Oct 15, 2024 | 8.62 | 8.74 | 8.41 | 8.56 | 8.56 | 21,602 |
| Oct 14, 2024 | 8.48 | 9.05 | 8.45 | 8.55 | 8.55 | 63,198 |
| Oct 11, 2024 | 8.27 | 8.55 | 8.13 | 8.30 | 8.30 | 18,847 |
| Oct 10, 2024 | 8.55 | 8.55 | 8.12 | 8.17 | 8.17 | 19,065 |
| Oct 9, 2024 | 8.52 | 8.52 | 8.15 | 8.20 | 8.20 | 48,776 |
| Oct 8, 2024 | 8.78 | 8.82 | 8.50 | 8.50 | 8.50 | 18,150 |
| Oct 7, 2024 | 9.02 | 9.02 | 8.65 | 8.69 | 8.69 | 19,182 |
| Oct 4, 2024 | 9.06 | 9.20 | 8.91 | 9.00 | 9.00 | 49,103 |
| Oct 3, 2024 | 9.38 | 9.63 | 9.06 | 9.06 | 9.06 | 40,020 |
| Oct 2, 2024 | 9.97 | 9.97 | 9.18 | 9.30 | 9.30 | 101,397 |
| Oct 1, 2024 | 10.16 | 10.16 | 9.94 | 9.94 | 9.94 | 14,311 |
| Sep 30, 2024 | 10.40 | 10.40 | 10.04 | 10.16 | 10.16 | 10,064 |
| Sep 27, 2024 | 10.18 | 10.40 | 10.16 | 10.18 | 10.18 | 5,706 |
| Sep 26, 2024 | 10.20 | 10.50 | 10.04 | 10.24 | 10.24 | 11,090 |
| Sep 25, 2024 | 10.00 | 10.04 | 9.85 | 10.04 | 10.04 | 10,192 |
| Sep 24, 2024 | 10.06 | 10.32 | 9.75 | 10.00 | 10.00 | 20,827 |
| Sep 23, 2024 | 10.10 | 10.12 | 10.00 | 10.00 | 10.00 | 3,468 |
| Sep 20, 2024 | 10.30 | 10.50 | 10.14 | 10.16 | 10.16 | 18,170 |
| Sep 19, 2024 | 10.14 | 10.48 | 10.14 | 10.48 | 10.48 | 6,070 |
| Sep 18, 2024 | 10.30 | 10.32 | 10.10 | 10.14 | 10.14 | 9,087 |
| Sep 17, 2024 | 10.24 | 10.64 | 10.24 | 10.34 | 10.34 | 7,276 |
| Sep 16, 2024 | 10.60 | 10.68 | 10.28 | 10.38 | 10.38 | 6,148 |
| Sep 13, 2024 | 10.54 | 10.78 | 10.54 | 10.72 | 10.72 | 4,401 |
| Sep 12, 2024 | 10.70 | 10.76 | 10.52 | 10.52 | 10.52 | 2,449 |
| Sep 11, 2024 | 10.74 | 10.86 | 10.48 | 10.52 | 10.52 | 9,388 |
| Sep 10, 2024 | 10.84 | 11.00 | 10.68 | 10.74 | 10.74 | 7,573 |
| Sep 9, 2024 | 11.40 | 11.56 | 10.86 | 10.88 | 10.88 | 12,995 |
| Sep 6, 2024 | 10.82 | 11.06 | 10.80 | 10.90 | 10.90 | 5,940 |
| Sep 5, 2024 | 11.26 | 11.26 | 10.80 | 10.80 | 10.80 | 9,952 |
| Sep 4, 2024 | 10.82 | 11.26 | 10.82 | 11.04 | 11.04 | 13,794 |
| Sep 3, 2024 | 11.80 | 11.98 | 10.90 | 10.96 | 10.96 | 18,086 |
| Sep 2, 2024 | 11.70 | 11.78 | 11.60 | 11.70 | 11.70 | 6,491 |
| Aug 30, 2024 | 11.66 | 11.66 | 11.28 | 11.44 | 11.44 | 30,638 |
| Aug 29, 2024 | 10.86 | 11.56 | 10.86 | 11.44 | 11.44 | 44,158 |
| Aug 28, 2024 | 10.42 | 10.90 | 10.38 | 10.80 | 10.80 | 24,847 |
| Aug 27, 2024 | 10.50 | 10.58 | 10.32 | 10.34 | 10.34 | 4,745 |
| Aug 26, 2024 | 10.26 | 10.42 | 10.26 | 10.42 | 10.42 | 8,571 |
| Aug 23, 2024 | 10.58 | 10.58 | 10.24 | 10.40 | 10.40 | 12,537 |
| Aug 22, 2024 | 10.50 | 10.74 | 10.48 | 10.48 | 10.48 | 13,776 |
| Aug 21, 2024 | 10.32 | 10.52 | 10.26 | 10.40 | 10.40 | 10,045 |
| Aug 20, 2024 | 10.10 | 10.44 | 10.02 | 10.10 | 10.10 | 13,453 |
| Aug 19, 2024 | 10.08 | 10.08 | 9.93 | 10.00 | 10.00 | 21,184 |
| Aug 16, 2024 | 10.16 | 10.30 | 10.06 | 10.08 | 10.08 | 10,676 |
| Aug 15, 2024 | 10.14 | 10.32 | 10.06 | 10.30 | 10.30 | 12,883 |
| Aug 14, 2024 | 10.38 | 10.38 | 10.00 | 10.14 | 10.14 | 35,969 |
| Aug 13, 2024 | 10.50 | 10.50 | 10.14 | 10.16 | 10.16 | 27,907 |
| Aug 12, 2024 | 10.68 | 10.68 | 10.26 | 10.44 | 10.44 | 29,748 |
| Aug 9, 2024 | 10.32 | 10.70 | 10.32 | 10.54 | 10.54 | 21,875 |
| Aug 8, 2024 | 10.36 | 10.54 | 10.18 | 10.50 | 10.50 | 17,502 |
| Aug 7, 2024 | 10.70 | 10.70 | 10.24 | 10.36 | 10.36 | 44,157 |
| Aug 6, 2024 | 10.70 | 10.96 | 10.36 | 10.44 | 10.44 | 64,397 |
| Aug 5, 2024 | 11.14 | 11.14 | 10.48 | 10.70 | 10.70 | 47,365 |
| Aug 2, 2024 | 11.08 | 11.14 | 10.74 | 10.92 | 10.92 | 34,528 |
| Aug 1, 2024 | 11.30 | 11.30 | 11.06 | 11.22 | 11.22 | 11,499 |
| Jul 31, 2024 | 11.40 | 11.40 | 10.90 | 11.02 | 11.02 | 26,041 |
| Jul 30, 2024 | 11.06 | 11.52 | 10.86 | 11.18 | 11.18 | 41,823 |
| Jul 29, 2024 | 11.24 | 11.24 | 10.94 | 11.08 | 11.08 | 24,093 |
| Jul 26, 2024 | 11.40 | 11.40 | 11.12 | 11.22 | 11.22 | 21,945 |
| Jul 25, 2024 | 11.24 | 11.28 | 11.08 | 11.28 | 11.28 | 25,071 |
| Jul 24, 2024 | 11.20 | 11.34 | 11.06 | 11.24 | 11.24 | 25,941 |
| Jul 23, 2024 | 11.42 | 11.96 | 11.28 | 11.44 | 11.44 | 14,782 |
| Jul 22, 2024 | 11.84 | 11.84 | 11.40 | 11.52 | 11.52 | 5,018 |
| Jul 19, 2024 | 12.14 | 12.14 | 11.64 | 11.64 | 11.64 | 7,353 |
| Jul 18, 2024 | 12.36 | 12.38 | 12.04 | 12.22 | 12.22 | 13,727 |
| Jul 17, 2024 | 12.60 | 12.68 | 12.36 | 12.36 | 12.36 | 15,047 |
| Jul 16, 2024 | 12.80 | 12.96 | 12.42 | 12.66 | 12.66 | 14,225 |
| Jul 15, 2024 | 12.80 | 12.88 | 12.58 | 12.72 | 12.72 | 7,865 |
| Jul 12, 2024 | 12.32 | 12.80 | 12.32 | 12.70 | 12.70 | 26,958 |
| Jul 11, 2024 | 12.50 | 12.76 | 12.46 | 12.54 | 12.54 | 23,931 |
| Jul 10, 2024 | 12.50 | 12.60 | 12.42 | 12.50 | 12.50 | 11,577 |
| Jul 9, 2024 | 12.34 | 12.80 | 12.28 | 12.60 | 12.60 | 52,006 |
| Jul 8, 2024 | 12.40 | 12.62 | 12.22 | 12.34 | 12.34 | 14,583 |
| Jul 5, 2024 | 12.48 | 12.76 | 12.40 | 12.46 | 12.46 | 5,506 |
| Jul 4, 2024 | 12.62 | 12.80 | 12.50 | 12.62 | 12.62 | 7,076 |
| Jul 3, 2024 | 12.70 | 12.78 | 12.26 | 12.64 | 12.64 | 12,094 |
| Jul 2, 2024 | 12.96 | 13.00 | 12.68 | 12.72 | 12.72 | 19,161 |
| Jul 1, 2024 | 12.26 | 12.82 | 12.10 | 12.82 | 12.82 | 14,277 |
| Jun 28, 2024 | 12.06 | 12.06 | 11.56 | 11.68 | 11.68 | 16,944 |
| Jun 27, 2024 | 12.06 | 12.16 | 11.86 | 12.06 | 12.06 | 9,773 |
| Jun 26, 2024 | 12.54 | 12.54 | 11.96 | 12.02 | 12.02 | 9,575 |
| Jun 25, 2024 | 13.10 | 13.10 | 12.46 | 12.46 | 12.46 | 19,466 |
| Jun 24, 2024 | 12.90 | 13.16 | 12.56 | 13.12 | 13.12 | 18,374 |
| Jun 21, 2024 | 13.04 | 13.14 | 12.88 | 12.94 | 12.94 | 15,988 |
| Jun 20, 2024 | 12.66 | 13.30 | 12.66 | 13.14 | 13.14 | 22,682 |
| Jun 19, 2024 | 12.54 | 12.98 | 12.54 | 12.90 | 12.90 | 10,340 |
| Jun 18, 2024 | 12.50 | 12.74 | 12.30 | 12.72 | 12.72 | 30,977 |
| Jun 17, 2024 | 11.90 | 12.32 | 11.74 | 12.02 | 12.02 | 37,364 |
| Jun 14, 2024 | 12.70 | 12.72 | 11.78 | 11.84 | 11.84 | 30,581 |
| Jun 13, 2024 | 13.20 | 13.24 | 12.80 | 12.88 | 12.88 | 23,052 |
| Jun 12, 2024 | 13.22 | 13.24 | 13.02 | 13.10 | 13.10 | 13,363 |
| Jun 11, 2024 | 13.18 | 13.58 | 12.98 | 13.08 | 13.08 | 29,270 |
| Jun 10, 2024 | 12.88 | 13.10 | 12.70 | 13.00 | 13.00 | 20,049 |
| Jun 7, 2024 | 12.70 | 12.90 | 12.56 | 12.90 | 12.90 | 7,390 |
| Jun 6, 2024 | 12.50 | 12.74 | 12.50 | 12.74 | 12.74 | 11,050 |
| Jun 5, 2024 | 12.18 | 12.52 | 12.18 | 12.52 | 12.52 | 14,374 |
| Jun 4, 2024 | 12.20 | 12.42 | 12.04 | 12.26 | 12.26 | 11,959 |
| Jun 3, 2024 | 12.54 | 12.68 | 12.32 | 12.52 | 12.52 | 16,751 |
| May 31, 2024 | 12.04 | 12.58 | 12.04 | 12.58 | 12.58 | 42,730 |
| May 30, 2024 | 12.26 | 12.36 | 12.16 | 12.24 | 12.24 | 15,861 |
| May 29, 2024 | 12.76 | 12.76 | 12.28 | 12.38 | 12.38 | 15,874 |
| May 28, 2024 | 12.70 | 12.94 | 12.68 | 12.80 | 12.80 | 13,787 |
| May 27, 2024 | 12.52 | 12.84 | 12.52 | 12.76 | 12.76 | 5,519 |
| May 24, 2024 | 12.70 | 12.76 | 12.52 | 12.56 | 12.56 | 16,156 |
| May 23, 2024 | 13.34 | 13.34 | 12.76 | 12.76 | 12.76 | 10,415 |
| May 22, 2024 | 13.02 | 13.36 | 12.92 | 13.16 | 13.16 | 24,809 |
| May 21, 2024 | 13.02 | 13.06 | 12.78 | 12.98 | 12.98 | 16,677 |
Related Tickers
HPHA.DE Heidelberg Pharma AG
3.2700
0.00%
ALCLS.PA Cellectis S.A.
1.3420
+0.30%
ALSEN.PA Sensorion SA
0.2920
-5.81%
PRTCl.XC
1GDA.F Zevra Therapeutics, Inc.
7.50
-3.85%
DEX.ST DexTech Medical AB
5.40
+3.85%
048410.KQ Hyundai Bioscience Co., Ltd.
11,270.00
+7.23%
YAG2.F Atossa Therapeutics, Inc.
0.8490
-1.39%
PTP.F Pentixapharm Holding AG
2.8150
-0.53%
VSC.BE 4SC AG
1.1850
-32.29%