ABVX Historical Stock Prices & CSV Downloads

ABIVAX Société Anonyme (ABVX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	87.66	88.90	85.81	86.59	86.59	842,500
Oct 29, 2026	89.85	92.09	88.39	89.06	89.06	595,200
Oct 28, 2026	87.91	90.98	87.03	89.84	89.84	534,200
Oct 27, 2026	86.63	89.40	86.14	87.00	87.00	740,200
Oct 26, 2026	88.01	88.46	86.25	86.50	86.50	423,700
Oct 23, 2026	89.60	89.60	87.03	88.01	88.01	432,500
Oct 22, 2026	92.29	93.98	88.15	90.23	90.23	895,400
Oct 21, 2026	93.86	96.39	93.05	93.49	93.49	948,000
Oct 20, 2026	89.61	94.19	88.44	92.59	92.59	1,604,400
Oct 19, 2026	88.00	89.71	85.35	87.49	87.49	1,574,800
Oct 16, 2026	91.48	91.48	86.85	88.13	88.13	1,445,700
Oct 15, 2026	88.36	92.81	88.03	92.38	92.38	1,520,200
Oct 14, 2026	86.12	89.38	85.88	87.98	87.98	1,126,500
Oct 13, 2026	85.92	86.86	84.51	86.22	86.22	992,700
Oct 12, 2026	87.32	87.91	86.40	86.94	86.94	658,900
Oct 9, 2026	90.21	90.56	87.39	88.15	88.15	884,900
Oct 8, 2026	86.70	89.10	84.11	89.05	89.05	2,102,700
Oct 7, 2026	86.86	88.46	86.00	87.01	87.01	1,385,500
Oct 6, 2026	93.67	93.67	87.83	88.22	88.22	2,000,500
Oct 5, 2026	92.27	92.61	89.40	91.73	91.73	840,200
Oct 2, 2026	95.82	95.82	92.58	92.88	92.88	644,200
Oct 1, 2026	96.60	97.13	93.87	95.10	95.10	1,244,200
Sep 30, 2026	99.33	100.08	97.46	99.02	99.02	886,100
Sep 29, 2026	96.97	99.17	94.40	98.50	98.50	1,628,100
Sep 28, 2026	91.50	97.27	91.45	96.85	96.85	1,680,000

Historical stock data.