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

ABIVAX Société Anonyme (ABVX.PA)

Compare
5.0000
-0.3900
(-7.24%)
At close: April 4 at 5:35:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.35005.37004.92505.00005.000070,419
Apr 3, 20255.37005.54005.28005.39005.390034,406
Apr 2, 20255.56005.56005.30005.44005.440037,814
Apr 1, 20255.77005.86005.55005.58005.580035,806
Mar 31, 20255.88005.93005.68005.75005.750041,540
Mar 28, 20256.17006.22006.01006.02006.020028,069
Mar 27, 20256.42006.50006.08006.24006.240039,509
Mar 26, 20256.71006.71006.43006.47006.470031,199
Mar 25, 20256.93007.05006.71006.71006.710048,348
Mar 24, 20256.91007.05006.60006.85006.850076,722
Mar 21, 20256.39006.88006.26006.79006.790095,879
Mar 20, 20256.30006.30006.03006.17006.170045,223
Mar 19, 20255.95006.34005.89006.20006.200085,227
Mar 18, 20255.82006.34005.57005.78005.7800129,129
Mar 17, 20255.72006.12005.58005.72005.7200216,193
Mar 14, 20255.49005.72005.37005.46005.460060,231
Mar 13, 20255.83005.83005.26005.39005.390092,472
Mar 12, 20255.99006.02005.70005.73005.730046,798
Mar 11, 20256.20006.27005.81005.91005.910089,630
Mar 10, 20257.47007.47006.06006.13006.1300128,013
Mar 7, 20257.58007.60007.28007.35007.350027,654
Mar 6, 20257.14007.68007.07007.68007.680042,223
Mar 5, 20256.90006.97006.67006.93006.930025,935
Mar 4, 20256.92006.95006.55006.59006.590046,537
Mar 3, 20257.10007.18006.84006.90006.900054,726
Feb 28, 20257.28007.28006.94006.94006.9400890,079
Feb 27, 20257.05007.41007.05007.40007.400021,346
Feb 26, 20257.13007.21007.05007.10007.100031,670
Feb 25, 20257.24007.26007.00007.16007.160025,842
Feb 24, 20257.62007.68007.20007.33007.330056,172
Feb 21, 20257.31007.63007.17007.63007.630041,367
Feb 20, 20256.90007.48006.88007.37007.370075,503
Feb 19, 20256.87007.02006.63006.68006.680039,584
Feb 18, 20256.65006.97006.50006.83006.830066,602
Feb 17, 20257.10007.13006.46006.56006.560071,813
Feb 14, 20256.70007.05006.58006.81006.810062,685
Feb 13, 20256.38006.70006.35006.65006.650038,195
Feb 12, 20256.34006.51006.14006.30006.300070,350
Feb 11, 20256.40006.52006.26006.38006.380054,910
Feb 10, 20255.87006.40005.87006.34006.340095,659
Feb 7, 20255.83005.85005.69005.71005.710015,515
Feb 6, 20255.75005.86005.75005.82005.820011,373
Feb 5, 20255.81005.82005.62005.68005.680022,581
Feb 4, 20255.90005.90005.75005.85005.850012,994
Feb 3, 20256.00006.02005.72005.84005.840038,202
Jan 31, 20255.89006.07005.83006.04006.040039,091
Jan 30, 20255.89005.93005.76005.87005.870023,204
Jan 29, 20256.02006.11005.87005.87005.870024,434
Jan 28, 20256.00006.14005.94005.94005.940041,749
Jan 27, 20255.93006.17005.79006.06006.060053,491
Jan 24, 20256.00006.20005.93006.10006.100041,851
Jan 23, 20256.20006.20006.00006.00006.000036,391
Jan 22, 20256.23006.25006.11006.20006.200019,907
Jan 21, 20256.23006.34006.16006.20006.200023,725
Jan 20, 20256.52006.55006.14006.25006.250034,056
Jan 17, 20256.06006.25005.94006.04006.040020,323
Jan 16, 20256.30006.30005.95006.10006.100027,331
Jan 15, 20256.10006.23006.05006.19006.190018,587
Jan 14, 20256.22006.31006.04006.06006.060035,967
Jan 13, 20256.36006.36006.01006.13006.130072,188
Jan 10, 20256.89006.89006.32006.47006.470060,217
Jan 9, 20256.62006.62006.33006.33006.330023,278
Jan 8, 20257.01007.10006.69006.75006.750028,522
Jan 7, 20257.02007.15006.96007.00007.000018,573
Jan 6, 20257.03007.18007.00007.00007.000019,284
Jan 3, 20257.27007.27006.95007.00007.000021,805
Jan 2, 20257.07007.30006.93007.28007.280029,119
Dec 31, 20246.70006.83006.66006.76006.76008,024
Dec 30, 20246.88006.99006.70006.70006.700065,238
Dec 27, 20247.18007.36006.92007.05007.050023,167
Dec 24, 20247.08007.25007.05007.08007.08005,503
Dec 23, 20247.18007.37007.01007.08007.080016,973
Dec 20, 20247.39007.39007.05007.06007.060024,688
Dec 19, 20247.34007.53007.31007.50007.500011,956
Dec 18, 20247.35007.59007.32007.48007.480016,602
Dec 17, 20247.19007.46007.17007.27007.270032,674
Dec 16, 20247.05007.13006.95007.12007.120023,818
Dec 13, 20247.40007.40007.11007.14007.140011,849
Dec 12, 20247.72007.76007.36007.44007.440018,973
Dec 11, 20248.10008.10007.70007.75007.750016,023
Dec 10, 20248.03008.11008.03008.05008.050011,571
Dec 9, 20247.98008.15007.94007.98007.980010,889
Dec 6, 20247.85007.98007.68007.98007.980018,367
Dec 5, 20248.27008.34007.88007.91007.910018,594
Dec 4, 20247.71008.24007.71008.06008.060035,143
Dec 3, 20247.85007.86007.59007.66007.660023,271
Dec 2, 20247.62007.99007.61007.85007.850034,821
Nov 29, 20247.71008.08007.70007.95007.950017,916
Nov 28, 20247.68008.03007.68007.69007.690013,963
Nov 27, 20248.01008.15007.85008.04008.040016,764
Nov 26, 20248.09008.09007.59007.83007.830079,695
Nov 25, 20248.70008.70008.16008.16008.160025,688
Nov 22, 20248.20008.50008.11008.44008.440017,824
Nov 21, 20248.29008.29008.02008.20008.200012,064
Nov 20, 20248.79008.79008.23008.23008.230025,535
Nov 19, 20248.78008.85008.38008.50008.500031,418
Nov 18, 20249.00009.00008.72008.74008.740023,212
Nov 15, 20249.40009.40008.71008.71008.710020,224
Nov 14, 20249.75009.75009.33009.39009.390010,069
Nov 13, 20249.75009.78009.47009.55009.550044,801
Nov 12, 20249.60009.67009.31009.45009.450024,697
Nov 11, 20249.680010.00009.67009.67009.670018,858
Nov 8, 20249.70009.70009.46009.61009.61009,896
Nov 7, 20249.30009.75009.30009.42009.42006,368
Nov 6, 20249.51009.64009.45009.57009.570010,233
Nov 5, 20249.51009.68009.43009.50009.50009,381
Nov 4, 20249.73009.78009.50009.64009.640011,471
Nov 1, 20249.80009.80009.44009.50009.50007,428
Oct 31, 20249.68009.91009.57009.64009.640015,568
Oct 30, 202410.060010.06009.72009.75009.750023,474
Oct 29, 20249.900010.12009.80009.90009.900029,064
Oct 28, 20249.58009.66009.32009.62009.62004,323
Oct 25, 20249.40009.56009.32009.32009.32005,876
Oct 24, 20249.27009.72009.27009.40009.400012,341
Oct 23, 20249.60009.61009.38009.54009.540013,606
Oct 22, 20249.60009.86009.38009.68009.680015,740
Oct 21, 20249.53009.85009.38009.53009.530015,778
Oct 18, 20249.22009.88009.16009.63009.630043,965
Oct 17, 20249.03009.24008.96009.22009.220036,178
Oct 16, 20248.56008.82008.52008.57008.570015,645
Oct 15, 20248.62008.74008.41008.56008.560021,602
Oct 14, 20248.48009.05008.45008.55008.550063,198
Oct 11, 20248.27008.55008.13008.30008.300018,847
Oct 10, 20248.55008.55008.12008.17008.170019,065
Oct 9, 20248.52008.52008.15008.20008.200048,776
Oct 8, 20248.78008.82008.50008.50008.500018,150
Oct 7, 20249.02009.02008.65008.69008.690019,182
Oct 4, 20249.06009.20008.91009.00009.000049,103
Oct 3, 20249.38009.63009.06009.06009.060040,020
Oct 2, 20249.97009.97009.18009.30009.3000101,397
Oct 1, 202410.160010.16009.94009.94009.940014,311
Sep 30, 202410.400010.400010.040010.160010.160010,064
Sep 27, 202410.180010.400010.160010.180010.18005,706
Sep 26, 202410.200010.500010.040010.240010.240011,090
Sep 25, 202410.000010.04009.850010.040010.040010,192
Sep 24, 202410.060010.32009.750010.000010.000020,827
Sep 23, 202410.100010.120010.000010.000010.00003,468
Sep 20, 202410.300010.500010.140010.160010.160018,170
Sep 19, 202410.140010.480010.140010.480010.48006,070
Sep 18, 202410.300010.320010.100010.140010.14009,087
Sep 17, 202410.240010.640010.240010.340010.34007,276
Sep 16, 202410.600010.680010.280010.380010.38006,148
Sep 13, 202410.540010.780010.540010.720010.72004,401
Sep 12, 202410.700010.760010.520010.520010.52002,449
Sep 11, 202410.740010.860010.480010.520010.52009,388
Sep 10, 202410.840011.000010.680010.740010.74007,573
Sep 9, 202411.400011.560010.860010.880010.880012,995
Sep 6, 202410.820011.060010.800010.900010.90005,940
Sep 5, 202411.260011.260010.800010.800010.80009,952
Sep 4, 202410.820011.260010.820011.040011.040013,794
Sep 3, 202411.800011.980010.900010.960010.960018,086
Sep 2, 202411.700011.780011.600011.700011.70006,491
Aug 30, 202411.660011.660011.280011.440011.440030,638
Aug 29, 202410.860011.560010.860011.440011.440044,158
Aug 28, 202410.420010.900010.380010.800010.800024,847
Aug 27, 202410.500010.580010.320010.340010.34004,745
Aug 26, 202410.260010.420010.260010.420010.42008,571
Aug 23, 202410.580010.580010.240010.400010.400012,537
Aug 22, 202410.500010.740010.480010.480010.480013,776
Aug 21, 202410.320010.520010.260010.400010.400010,045
Aug 20, 202410.100010.440010.020010.100010.100013,453
Aug 19, 202410.080010.08009.930010.000010.000021,184
Aug 16, 202410.160010.300010.060010.080010.080010,676
Aug 15, 202410.140010.320010.060010.300010.300012,883
Aug 14, 202410.380010.380010.000010.140010.140035,969
Aug 13, 202410.500010.500010.140010.160010.160027,907
Aug 12, 202410.680010.680010.260010.440010.440029,748
Aug 9, 202410.320010.700010.320010.540010.540021,875
Aug 8, 202410.360010.540010.180010.500010.500017,502
Aug 7, 202410.700010.700010.240010.360010.360044,157
Aug 6, 202410.700010.960010.360010.440010.440064,397
Aug 5, 202411.140011.140010.480010.700010.700047,365
Aug 2, 202411.080011.140010.740010.920010.920034,528
Aug 1, 202411.300011.300011.060011.220011.220011,499
Jul 31, 202411.400011.400010.900011.020011.020026,041
Jul 30, 202411.060011.520010.860011.180011.180041,823
Jul 29, 202411.240011.240010.940011.080011.080024,093
Jul 26, 202411.400011.400011.120011.220011.220021,945
Jul 25, 202411.240011.280011.080011.280011.280025,071
Jul 24, 202411.200011.340011.060011.240011.240025,941
Jul 23, 202411.420011.960011.280011.440011.440014,782
Jul 22, 202411.840011.840011.400011.520011.52005,018
Jul 19, 202412.140012.140011.640011.640011.64007,353
Jul 18, 202412.360012.380012.040012.220012.220013,727
Jul 17, 202412.600012.680012.360012.360012.360015,047
Jul 16, 202412.800012.960012.420012.660012.660014,225
Jul 15, 202412.800012.880012.580012.720012.72007,865
Jul 12, 202412.320012.800012.320012.700012.700026,958
Jul 11, 202412.500012.760012.460012.540012.540023,931
Jul 10, 202412.500012.600012.420012.500012.500011,577
Jul 9, 202412.340012.800012.280012.600012.600052,006
Jul 8, 202412.400012.620012.220012.340012.340014,583
Jul 5, 202412.480012.760012.400012.460012.46005,506
Jul 4, 202412.620012.800012.500012.620012.62007,076
Jul 3, 202412.700012.780012.260012.640012.640012,094
Jul 2, 202412.960013.000012.680012.720012.720019,161
Jul 1, 202412.260012.820012.100012.820012.820014,277
Jun 28, 202412.060012.060011.560011.680011.680016,944
Jun 27, 202412.060012.160011.860012.060012.06009,773
Jun 26, 202412.540012.540011.960012.020012.02009,575
Jun 25, 202413.100013.100012.460012.460012.460019,466
Jun 24, 202412.900013.160012.560013.120013.120018,374
Jun 21, 202413.040013.140012.880012.940012.940015,988
Jun 20, 202412.660013.300012.660013.140013.140022,682
Jun 19, 202412.540012.980012.540012.900012.900010,340
Jun 18, 202412.500012.740012.300012.720012.720030,977
Jun 17, 202411.900012.320011.740012.020012.020037,364
Jun 14, 202412.700012.720011.780011.840011.840030,581
Jun 13, 202413.200013.240012.800012.880012.880023,052
Jun 12, 202413.220013.240013.020013.100013.100013,363
Jun 11, 202413.180013.580012.980013.080013.080029,270
Jun 10, 202412.880013.100012.700013.000013.000020,049
Jun 7, 202412.700012.900012.560012.900012.90007,390
Jun 6, 202412.500012.740012.500012.740012.740011,050
Jun 5, 202412.180012.520012.180012.520012.520014,374
Jun 4, 202412.200012.420012.040012.260012.260011,959
Jun 3, 202412.540012.680012.320012.520012.520016,751
May 31, 202412.040012.580012.040012.580012.580042,730
May 30, 202412.260012.360012.160012.240012.240015,861
May 29, 202412.760012.760012.280012.380012.380015,874
May 28, 202412.700012.940012.680012.800012.800013,787
May 27, 202412.520012.840012.520012.760012.76005,519
May 24, 202412.700012.760012.520012.560012.560016,156
May 23, 202413.340013.340012.760012.760012.760010,415
May 22, 202413.020013.360012.920013.160013.160024,809
May 21, 202413.020013.060012.780012.980012.980016,677
May 20, 202412.880013.540012.780013.140013.140036,980
May 17, 202412.820012.960012.780012.920012.920010,368
May 16, 202413.080013.160012.740012.960012.960028,241
May 15, 202413.000013.180012.860013.160013.160023,794
May 14, 202413.000013.320013.000013.180013.180026,012
May 13, 202413.240013.360013.120013.120013.120020,684
May 10, 202413.320013.580013.240013.380013.380032,433
May 9, 202413.360013.560012.660013.460013.460021,180
May 8, 202413.800013.880013.340013.460013.460045,254
May 7, 202414.060014.120013.840014.020014.020016,880
May 6, 202414.020014.060013.800013.920013.920018,767
May 3, 202414.140014.140013.840014.060014.060019,875
May 2, 202414.400014.400013.440013.820013.820068,403
Apr 30, 202414.800014.820014.560014.760014.760019,622
Apr 29, 202414.900015.420014.720014.820014.820023,931
Apr 26, 202414.840014.900014.580014.820014.820013,478
Apr 25, 202415.060015.060014.680014.740014.74008,287
Apr 24, 202415.300015.300014.820015.100015.100013,743
Apr 23, 202414.620015.220014.560015.180015.180027,184
Apr 22, 202414.240014.600014.240014.400014.400016,003
Apr 19, 202414.000014.200013.860014.160014.16009,722
Apr 18, 202413.960014.320013.960014.120014.120016,031
Apr 17, 202413.840014.360013.820014.160014.160035,372
Apr 16, 202413.700014.000013.580014.000014.000026,377
Apr 15, 202413.960014.000013.680013.980013.980025,188
Apr 12, 202414.320014.480013.720013.780013.780039,618
Apr 11, 202413.900014.960013.800014.760014.7600100,817
Apr 10, 202414.080014.080013.340013.480013.480037,348
Apr 9, 202414.040014.080013.920014.040014.040014,989
Apr 8, 202413.900014.280013.900014.140014.140030,734
Apr 5, 202414.060014.160013.860014.160014.160012,940
Apr 4, 202413.700014.180013.460014.060014.060048,075

Related Tickers

ALSEN.PA Sensorion SA
0.3880
-5.37%
 
NXOA.F Nicox S.A.
0.1896
-22.61%
 
1F6.F Fermentalg SA
0.3275
-4.66%
 
DBV.PA DBV Technologies S.A.
1.2580
-6.12%
 
ORN.F Oryzon Genomics S.A.
2.8300
+4.81%
 
BIOV.SW BioVersys AG
35.10
-2.50%
 
HPHA.DE Heidelberg Pharma AG
2.8100
-2.09%
 
ADXN.SW Addex Therapeutics Ltd
0.0546
+6.64%
 
VVY.AS Vivoryon Therapeutics N.V.
1.7500
-4.89%
 
MEDCL.PA MedinCell S.A.
13.38
-3.88%