NASDAQ : ABVX
ABIVAX Société Anonyme — Price history
Healthcare · Biotechnology · France
Last price 86.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ABIVAX Société Anonyme (ABVX) closed at 86.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 87.66 | 88.9 | 85.81 | 86.59 | 843,010 | -2.77% |
| 2026-10-29 | 89.85 | 92.09 | 88.395 | 89.06 | 595,984 | -0.87% |
| 2026-10-28 | 87.91 | 90.979 | 87.03 | 89.84 | 536,766 | +3.26% |
| 2026-10-27 | 86.63 | 89.4 | 86.14 | 87 | 740,272 | +0.58% |
| 2026-10-26 | 88.01 | 88.46 | 86.249 | 86.5 | 423,693 | -1.72% |
| 2026-10-23 | 89.6 | 89.6 | 87.03 | 88.01 | 432,466 | -2.46% |
| 2026-10-22 | 92.29 | 93.98 | 88.15 | 90.23 | 896,114 | -3.49% |
| 2026-10-21 | 93.86 | 96.39 | 93.05 | 93.49 | 948,094 | +0.97% |
| 2026-10-20 | 89.605 | 94.19 | 88.44 | 92.59 | 1,604,442 | +5.83% |
| 2026-10-19 | 88 | 89.71 | 85.35 | 87.49 | 1,575,100 | -0.73% |
| 2026-10-16 | 91.48 | 91.48 | 86.85 | 88.13 | 1,446,364 | -4.60% |
| 2026-10-15 | 88.36 | 92.81 | 88.031 | 92.38 | 1,521,567 | +5.00% |
| 2026-10-14 | 86.12 | 89.38 | 85.88 | 87.98 | 1,126,613 | +2.04% |
| 2026-10-13 | 85.92 | 86.86 | 84.51 | 86.22 | 993,331 | -0.83% |
| 2026-10-12 | 87.32 | 87.91 | 86.4 | 86.94 | 658,941 | -1.37% |
| 2026-10-09 | 90.21 | 90.56 | 87.39 | 88.15 | 885,318 | -1.01% |
| 2026-10-08 | 86.7 | 89.1 | 84.11 | 89.05 | 2,110,754 | +2.34% |
| 2026-10-07 | 86.86 | 88.46 | 86 | 87.01 | 1,387,405 | -1.37% |
| 2026-10-06 | 93.67 | 93.67 | 87.83 | 88.22 | 2,000,596 | -3.83% |
| 2026-10-05 | 92.27 | 92.61 | 89.4 | 91.73 | 840,305 | -1.24% |
| 2026-10-02 | 95.82 | 95.82 | 92.58 | 92.88 | 644,376 | -2.33% |
| 2026-10-01 | 96.6 | 97.125 | 93.87 | 95.1 | 1,244,402 | -3.96% |
| 2026-09-30 | 99.335 | 100.08 | 97.46 | 99.02 | 886,231 | +0.53% |
| 2026-09-29 | 96.97 | 99.17 | 94.4 | 98.5 | 1,628,246 | +1.70% |
| 2026-09-28 | 91.5 | 97.27 | 91.45 | 96.85 | 1,680,953 | +6.36% |
| 2026-09-25 | 94 | 94.16 | 90.96 | 91.06 | 1,484,991 | -4.02% |
| 2026-09-24 | 92.97 | 95.88 | 91.96 | 94.87 | 1,663,244 | +0.79% |
| 2026-09-23 | 98.3 | 98.5 | 92.57 | 94.13 | 2,637,352 | -4.23% |
| 2026-09-22 | 102.74 | 102.74 | 96.74 | 98.29 | 2,531,680 | -4.99% |
| 2026-09-21 | 105.72 | 105.72 | 102.52 | 103.45 | 974,843 | -1.51% |
| 2026-09-18 | 107 | 107.185 | 103.89 | 105.04 | 876,033 | -1.82% |
| 2026-09-17 | 104.59 | 107.6 | 104.15 | 106.99 | 1,152,158 | +4.66% |
| 2026-09-16 | 106.38 | 107.16 | 101.287 | 102.23 | 1,894,356 | -4.15% |
| 2026-09-15 | 113 | 113.105 | 106 | 106.66 | 2,008,012 | -6.09% |
| 2026-09-14 | 116.66 | 117.135 | 113.2 | 113.58 | 1,156,685 | -4.27% |
| 2026-09-11 | 115.46 | 119.02 | 114.68 | 118.64 | 893,452 | +2.32% |
| 2026-09-10 | 117.8 | 118.75 | 114.302 | 115.95 | 1,289,404 | -2.94% |
| 2026-09-09 | 118.19 | 120.63 | 116.625 | 119.46 | 987,184 | +0.43% |
| 2026-09-08 | 114 | 120.3 | 112.95 | 118.95 | 1,605,554 | +3.62% |
| 2026-09-04 | 114.15 | 115.33 | 112.782 | 114.79 | 489,816 | +0.66% |
| 2026-09-03 | 112.312 | 116.1 | 112.1 | 114.035 | 1,111,818 | +2.66% |
| 2026-09-02 | 114.37 | 115.66 | 111.01 | 111.08 | 868,278 | -2.28% |
| 2026-09-01 | 111 | 115.11 | 110.22 | 113.67 | 991,485 | +1.74% |
| 2026-08-31 | 112.17 | 114.33 | 111.36 | 111.73 | 1,056,740 | -1.43% |
| 2026-08-28 | 114.34 | 115.17 | 111.723 | 113.35 | 926,192 | -0.83% |
| 2026-08-27 | 116.69 | 117.24 | 114.18 | 114.3 | 1,074,405 | -1.91% |
| 2026-08-26 | 117 | 118 | 116.01 | 116.52 | 512,036 | -1.20% |
| 2026-08-25 | 118.19 | 121.45 | 117.66 | 117.93 | 853,504 | +1.53% |
| 2026-08-24 | 114 | 116.22 | 113.29 | 116.15 | 1,293,320 | +1.04% |
| 2026-08-21 | 117.69 | 120.26 | 114.5 | 114.95 | 988,635 | -2.75% |
| 2026-08-20 | 120 | 120.11 | 116.2 | 118.195 | 1,193,475 | -1.96% |
| 2026-08-19 | 120.33 | 121.08 | 119.08 | 120.56 | 637,080 | +1.36% |
| 2026-08-18 | 120 | 121.25 | 118.5 | 118.94 | 482,010 | -1.48% |
| 2026-08-17 | 118.88 | 123.42 | 118.716 | 120.73 | 894,804 | +1.49% |
| 2026-08-14 | 120.74 | 121.97 | 117.9 | 118.96 | 903,834 | -2.05% |
| 2026-08-13 | 126.28 | 126.28 | 120.55 | 121.45 | 812,802 | -3.24% |
| 2026-08-12 | 126.81 | 128.19 | 125.22 | 125.52 | 525,367 | -1.02% |
| 2026-08-11 | 127.85 | 128.5 | 125.08 | 126.81 | 466,237 | -0.54% |
| 2026-08-10 | 129.92 | 130.5 | 127.12 | 127.5 | 763,961 | -2.62% |
| 2026-08-07 | 132.05 | 133.52 | 130.01 | 130.93 | 1,100,268 | +0.72% |
| 2026-08-06 | 126 | 131.25 | 125.64 | 130 | 1,076,013 | +3.68% |
| 2026-08-05 | 126.39 | 130.07 | 125.17 | 125.39 | 660,074 | +0.16% |
| 2026-08-04 | 125.01 | 126 | 123.84 | 125.19 | 634,914 | +0.33% |
| 2026-08-03 | 120.4 | 126 | 119.53 | 124.78 | 941,540 | -0.11% |
| 2026-07-31 | 127.26 | 127.51 | 120.62 | 124.92 | 1,237,666 | +0.47% |
| 2026-07-30 | 119.6 | 125.39 | 119 | 124.33 | 1,493,059 | +4.62% |
| 2026-07-29 | 124.9 | 125.24 | 118.18 | 118.84 | 1,150,516 | -4.34% |
| 2026-07-28 | 126.21 | 126.5 | 121.7 | 124.23 | 1,016,698 | -2.95% |
| 2026-07-27 | 125.93 | 130 | 124 | 128 | 662,347 | +1.83% |
| 2026-07-24 | 133.15 | 133.23 | 125.68 | 125.7 | 950,969 | -4.16% |
| 2026-07-23 | 128.27 | 131.415 | 127.421 | 131.16 | 750,455 | +1.10% |
| 2026-07-22 | 133.02 | 134 | 129.11 | 129.73 | 699,912 | -3.25% |
| 2026-07-21 | 131.78 | 134.74 | 131.093 | 134.09 | 752,270 | +1.97% |
| 2026-07-20 | 137 | 138.32 | 130.855 | 131.5 | 1,092,974 | -3.77% |
| 2026-07-17 | 136.07 | 138.36 | 134 | 136.65 | 1,408,312 | -0.81% |
| 2026-07-16 | 134.5 | 139.395 | 133 | 137.77 | 1,556,937 | +0.61% |
| 2026-07-15 | 134.1 | 137.32 | 133.382 | 136.94 | 934,623 | +1.50% |
| 2026-07-14 | 138 | 138 | 134.6 | 134.91 | 933,134 | -0.79% |
| 2026-07-13 | 137.29 | 138.75 | 134.6 | 135.98 | 1,034,979 | -2.80% |
| 2026-07-10 | 140.74 | 141 | 137.72 | 139.9 | 837,743 | -0.60% |
| 2026-07-09 | 139 | 141.99 | 138.505 | 140.74 | 907,625 | +1.59% |
| 2026-07-08 | 140.81 | 141.75 | 136.85 | 138.54 | 1,261,194 | -2.55% |
| 2026-07-07 | 142.5 | 145.01 | 140.56 | 142.17 | 1,356,109 | -1.26% |
| 2026-07-06 | 146.15 | 147.98 | 143.03 | 143.99 | 1,544,907 | -0.46% |
| 2026-07-02 | 138.87 | 146.68 | 137.632 | 144.65 | 4,015,790 | +9.12% |
| 2026-07-01 | 138 | 139.35 | 131.86 | 132.56 | 4,790,239 | -0.53% |
| 2026-06-30 | 130.895 | 137.11 | 128.191 | 133.26 | 8,949,464 | +38.60% |
| 2026-06-29 | 98.39 | 99.06 | 93.05 | 96.15 | 2,771,894 | -1.38% |
| 2026-06-26 | 93.015 | 99.23 | 93.015 | 97.5 | 1,666,908 | +5.55% |
| 2026-06-25 | 90.14 | 93.2 | 87.01 | 92.37 | 1,771,883 | -0.15% |
| 2026-06-24 | 97.94 | 98.46 | 74.79 | 92.51 | 6,728,661 | -6.01% |
| 2026-06-23 | 101.71 | 102.24 | 97.2 | 98.43 | 1,561,913 | -3.18% |
| 2026-06-22 | 99.1 | 103.83 | 97.5 | 101.66 | 2,237,686 | +2.53% |
| 2026-06-18 | 100.55 | 101.49 | 97.83 | 99.15 | 1,701,700 | -1.00% |
| 2026-06-17 | 97.62 | 103.71 | 96 | 100.15 | 1,731,309 | +2.72% |
| 2026-06-16 | 98.995 | 101.155 | 96.06 | 97.5 | 1,944,988 | -0.77% |
| 2026-06-15 | 99.6 | 103.93 | 95.7 | 98.26 | 2,123,977 | +1.77% |
| 2026-06-12 | 99.41 | 100.9 | 96.21 | 96.55 | 1,164,026 | -4.28% |
| 2026-06-11 | 96.76 | 101.475 | 95.87 | 100.87 | 1,175,548 | +2.90% |
| 2026-06-10 | 101.89 | 101.9 | 96.77 | 98.03 | 1,363,745 | -4.57% |
| 2026-06-09 | 101.4 | 103.035 | 96.84 | 102.72 | 1,182,958 | +1.17% |
| 2026-06-08 | 101.8 | 105.432 | 96 | 101.53 | 1,821,845 | +0.00% |
| 2026-06-05 | 105.18 | 108.175 | 98.23 | 101.53 | 2,625,320 | -3.24% |
| 2026-06-04 | 93.3 | 105.65 | 92.65 | 104.93 | 5,267,471 | +16.39% |
| 2026-06-03 | 81.26 | 92.14 | 80.77 | 90.15 | 7,165,717 | +24.34% |
| 2026-06-02 | 77.525 | 83.34 | 69.81 | 72.5 | 16,115,575 | -44.10% |
| 2026-06-01 | 133.15 | 133.27 | 128.37 | 129.69 | 8,092,794 | -2.22% |
| 2026-05-29 | 130.61 | 133.5 | 127.89 | 132.63 | 1,886,466 | +2.42% |
| 2026-05-28 | 133.64 | 135.075 | 129.11 | 129.5 | 1,167,653 | -0.18% |
| 2026-05-27 | 128.1 | 131.28 | 126 | 129.73 | 1,082,597 | +2.63% |
| 2026-05-26 | 126.63 | 128.465 | 120.8 | 126.41 | 1,243,541 | +3.62% |
| 2026-05-22 | 125 | 125.64 | 120.05 | 121.99 | 1,178,975 | -1.64% |
| 2026-05-21 | 118.49 | 126.41 | 117 | 124.03 | 1,667,414 | +3.44% |
| 2026-05-20 | 115.36 | 121 | 114.07 | 119.9 | 1,242,586 | +5.43% |
| 2026-05-19 | 111.5 | 115.255 | 109.93 | 113.73 | 1,102,971 | +0.16% |
| 2026-05-18 | 114.43 | 115.33 | 110.82 | 113.55 | 798,157 | -0.86% |
| 2026-05-15 | 118.85 | 119.05 | 114.445 | 114.53 | 943,932 | -5.35% |
| 2026-05-14 | 121.45 | 122.34 | 118.68 | 121 | 692,233 | -0.75% |
| 2026-05-13 | 121 | 123.53 | 118.815 | 121.91 | 732,312 | +0.43% |
| 2026-05-12 | 123.11 | 123.745 | 120.5 | 121.39 | 734,498 | -0.61% |