Abivax SA (ABVX)

ABVX
🏛️ Frankreich →
70.90
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 6.70 6.83 6.66 6.76 0.0M
2024-12-30 6.88 6.99 6.70 6.70 0.1M
2024-12-27 7.18 7.36 6.92 7.05 0.0M
2024-12-24 7.08 7.25 7.05 7.08 0.0M
2024-12-23 7.18 7.37 7.01 7.08 0.0M
2024-12-20 7.39 7.39 7.05 7.06 0.0M
2024-12-19 7.34 7.53 7.31 7.50 0.0M
2024-12-18 7.35 7.59 7.32 7.48 0.0M
2024-12-17 7.19 7.46 7.17 7.27 0.0M
2024-12-16 7.05 7.13 6.95 7.12 0.0M
2024-12-13 7.40 7.40 7.11 7.14 0.0M
2024-12-12 7.72 7.76 7.36 7.44 0.0M
2024-12-11 8.10 8.10 7.70 7.75 0.0M
2024-12-10 8.03 8.11 8.03 8.05 0.0M
2024-12-09 7.98 8.15 7.94 7.98 0.0M
2024-12-06 7.85 7.98 7.68 7.98 0.0M
2024-12-05 8.27 8.34 7.88 7.91 0.0M
2024-12-04 7.71 8.24 7.71 8.06 0.0M
2024-12-03 7.85 7.86 7.59 7.66 0.0M
2024-12-02 7.62 7.99 7.61 7.85 0.0M
2024-11-29 7.71 8.08 7.70 7.95 0.0M
2024-11-28 7.68 8.03 7.68 7.69 0.0M
2024-11-27 8.01 8.15 7.85 8.04 0.0M
2024-11-26 8.09 8.09 7.59 7.83 0.1M
2024-11-25 8.70 8.70 8.16 8.16 0.0M
2024-11-22 8.20 8.50 8.11 8.44 0.0M
2024-11-21 8.29 8.29 8.02 8.20 0.0M
2024-11-20 8.79 8.79 8.23 8.23 0.0M
2024-11-19 8.78 8.85 8.38 8.50 0.0M
2024-11-18 9.00 9.00 8.72 8.74 0.0M
2024-11-15 9.40 9.40 8.71 8.71 0.0M
2024-11-14 9.75 9.75 9.33 9.39 0.0M
2024-11-13 9.75 9.78 9.47 9.55 0.0M
2024-11-12 9.60 9.67 9.31 9.45 0.0M
2024-11-11 9.68 10.00 9.67 9.67 0.0M
2024-11-08 9.70 9.70 9.46 9.61 0.0M
2024-11-07 9.30 9.75 9.30 9.42 0.0M
2024-11-06 9.51 9.64 9.45 9.57 0.0M
2024-11-05 9.51 9.68 9.43 9.50 0.0M
2024-11-04 9.73 9.78 9.50 9.64 0.0M
2024-11-01 9.80 9.80 9.44 9.50 0.0M
2024-10-31 9.68 9.91 9.57 9.64 0.0M
2024-10-30 10.06 10.06 9.72 9.75 0.0M
2024-10-29 9.90 10.12 9.80 9.90 0.0M
2024-10-28 9.58 9.66 9.32 9.62 0.0M
2024-10-25 9.40 9.56 9.32 9.32 0.0M
2024-10-24 9.27 9.72 9.27 9.40 0.0M
2024-10-23 9.60 9.61 9.38 9.54 0.0M
2024-10-22 9.60 9.86 9.38 9.68 0.0M
2024-10-21 9.53 9.85 9.38 9.53 0.0M
2024-10-18 9.22 9.88 9.16 9.63 0.0M
2024-10-17 9.03 9.24 8.96 9.22 0.0M
2024-10-16 8.56 8.82 8.52 8.57 0.0M
2024-10-15 8.62 8.74 8.41 8.56 0.0M
2024-10-14 8.48 9.05 8.45 8.55 0.1M
2024-10-11 8.27 8.55 8.13 8.30 0.0M
2024-10-10 8.55 8.55 8.12 8.17 0.0M
2024-10-09 8.52 8.52 8.15 8.20 0.0M
2024-10-08 8.78 8.82 8.50 8.50 0.0M
2024-10-07 9.02 9.02 8.65 8.69 0.0M
2024-10-04 9.06 9.20 8.91 9.00 0.0M
2024-10-03 9.38 9.63 9.06 9.06 0.0M
2024-10-02 9.97 9.97 9.18 9.30 0.1M
2024-10-01 10.16 10.16 9.94 9.94 0.0M
2024-09-30 10.40 10.40 10.04 10.16 0.0M
2024-09-27 10.18 10.40 10.16 10.18 0.0M
2024-09-26 10.20 10.50 10.04 10.24 0.0M
2024-09-25 10.00 10.04 9.85 10.04 0.0M
2024-09-24 10.06 10.32 9.75 10.00 0.0M
2024-09-23 10.10 10.12 10.00 10.00 0.0M
2024-09-20 10.30 10.50 10.14 10.16 0.0M
2024-09-19 10.14 10.48 10.14 10.48 0.0M
2024-09-18 10.30 10.32 10.10 10.14 0.0M
2024-09-17 10.24 10.64 10.24 10.34 0.0M
2024-09-16 10.60 10.68 10.28 10.38 0.0M
2024-09-13 10.54 10.78 10.54 10.72 0.0M
2024-09-12 10.70 10.76 10.52 10.52 0.0M
2024-09-11 10.74 10.86 10.48 10.52 0.0M
2024-09-10 10.84 11.00 10.68 10.74 0.0M
2024-09-09 11.40 11.56 10.86 10.88 0.0M
2024-09-06 10.82 11.06 10.80 10.90 0.0M
2024-09-05 11.26 11.26 10.80 10.80 0.0M
2024-09-04 10.82 11.26 10.82 11.04 0.0M
2024-09-03 11.80 11.98 10.90 10.96 0.0M
2024-09-02 11.70 11.78 11.60 11.70 0.0M
2024-08-30 11.66 11.66 11.28 11.44 0.0M
2024-08-29 10.86 11.56 10.86 11.44 0.0M
2024-08-28 10.42 10.90 10.38 10.80 0.0M
2024-08-27 10.50 10.58 10.32 10.34 0.0M
2024-08-26 10.26 10.42 10.26 10.42 0.0M
2024-08-23 10.58 10.58 10.24 10.40 0.0M
2024-08-22 10.50 10.74 10.48 10.48 0.0M
2024-08-21 10.32 10.52 10.26 10.40 0.0M
2024-08-20 10.10 10.44 10.02 10.10 0.0M
2024-08-19 10.08 10.08 9.93 10.00 0.0M
2024-08-16 10.16 10.30 10.06 10.08 0.0M
2024-08-15 10.14 10.32 10.06 10.30 0.0M
2024-08-14 10.38 10.38 10.00 10.14 0.0M
2024-08-13 10.50 10.50 10.14 10.16 0.0M
2024-08-12 10.68 10.68 10.26 10.44 0.0M
2024-08-09 10.32 10.70 10.32 10.54 0.0M
2024-08-08 10.36 10.54 10.18 10.50 0.0M
2024-08-07 10.70 10.70 10.24 10.36 0.0M
2024-08-06 10.70 10.96 10.36 10.44 0.1M
2024-08-05 11.14 11.14 10.48 10.70 0.0M
2024-08-02 11.08 11.14 10.74 10.92 0.0M
2024-08-01 11.30 11.30 11.06 11.22 0.0M
2024-07-31 11.40 11.40 10.90 11.02 0.0M
2024-07-30 11.06 11.52 10.86 11.18 0.0M
2024-07-29 11.24 11.24 10.94 11.08 0.0M
2024-07-26 11.40 11.40 11.12 11.22 0.0M
2024-07-25 11.24 11.28 11.08 11.28 0.0M
2024-07-24 11.20 11.34 11.06 11.24 0.0M
2024-07-23 11.42 11.96 11.28 11.44 0.0M
2024-07-22 11.84 11.84 11.40 11.52 0.0M
2024-07-19 12.14 12.14 11.64 11.64 0.0M
2024-07-18 12.36 12.38 12.04 12.22 0.0M
2024-07-17 12.60 12.68 12.36 12.36 0.0M
2024-07-16 12.80 12.96 12.42 12.66 0.0M
2024-07-15 12.80 12.88 12.58 12.72 0.0M
2024-07-12 12.32 12.80 12.32 12.70 0.0M
2024-07-11 12.50 12.76 12.46 12.54 0.0M
2024-07-10 12.50 12.60 12.42 12.50 0.0M
2024-07-09 12.34 12.80 12.28 12.60 0.1M
2024-07-08 12.40 12.62 12.22 12.34 0.0M
2024-07-05 12.48 12.76 12.40 12.46 0.0M
2024-07-04 12.62 12.80 12.50 12.62 0.0M
2024-07-03 12.70 12.78 12.26 12.64 0.0M
2024-07-02 12.96 13.00 12.68 12.72 0.0M
2024-07-01 12.26 12.82 12.10 12.82 0.0M
2024-06-28 12.06 12.06 11.56 11.68 0.0M
2024-06-27 12.06 12.16 11.86 12.06 0.0M
2024-06-26 12.54 12.54 11.96 12.02 0.0M
2024-06-25 13.10 13.10 12.46 12.46 0.0M
2024-06-24 12.90 13.16 12.56 13.12 0.0M
2024-06-21 13.04 13.14 12.88 12.94 0.0M
2024-06-20 12.66 13.30 12.66 13.14 0.0M
2024-06-19 12.54 12.98 12.54 12.90 0.0M
2024-06-18 12.50 12.74 12.30 12.72 0.0M
2024-06-17 11.90 12.32 11.74 12.02 0.0M
2024-06-14 12.70 12.72 11.78 11.84 0.0M
2024-06-13 13.20 13.24 12.80 12.88 0.0M
2024-06-12 13.22 13.24 13.02 13.10 0.0M
2024-06-11 13.18 13.58 12.98 13.08 0.0M
2024-06-10 12.88 13.10 12.70 13.00 0.0M
2024-06-07 12.70 12.90 12.56 12.90 0.0M
2024-06-06 12.50 12.74 12.50 12.74 0.0M
2024-06-05 12.18 12.52 12.18 12.52 0.0M
2024-06-04 12.20 12.42 12.04 12.26 0.0M
2024-06-03 12.54 12.68 12.32 12.52 0.0M
2024-05-31 12.04 12.58 12.04 12.58 0.0M
2024-05-30 12.26 12.36 12.16 12.24 0.0M
2024-05-29 12.76 12.76 12.28 12.38 0.0M
2024-05-28 12.70 12.94 12.68 12.80 0.0M
2024-05-27 12.52 12.84 12.52 12.76 0.0M
2024-05-24 12.70 12.76 12.52 12.56 0.0M
2024-05-23 13.34 13.34 12.76 12.76 0.0M
2024-05-22 13.02 13.36 12.92 13.16 0.0M
2024-05-21 13.02 13.06 12.78 12.98 0.0M
2024-05-20 12.88 13.54 12.78 13.14 0.0M
2024-05-17 12.82 12.96 12.78 12.92 0.0M
2024-05-16 13.08 13.16 12.74 12.96 0.0M
2024-05-15 13.00 13.18 12.86 13.16 0.0M
2024-05-14 13.00 13.32 13.00 13.18 0.0M
2024-05-13 13.24 13.36 13.12 13.12 0.0M
2024-05-10 13.32 13.58 13.24 13.38 0.0M
2024-05-09 13.36 13.56 12.66 13.46 0.0M
2024-05-08 13.80 13.88 13.34 13.46 0.0M
2024-05-07 14.06 14.12 13.84 14.02 0.0M
2024-05-06 14.02 14.06 13.80 13.92 0.0M
2024-05-03 14.14 14.14 13.84 14.06 0.0M
2024-05-02 14.40 14.40 13.44 13.82 0.1M
2024-04-30 14.80 14.82 14.56 14.76 0.0M
2024-04-29 14.90 15.42 14.72 14.82 0.0M
2024-04-26 14.84 14.90 14.58 14.82 0.0M
2024-04-25 15.06 15.06 14.68 14.74 0.0M
2024-04-24 15.30 15.30 14.82 15.10 0.0M
2024-04-23 14.62 15.22 14.56 15.18 0.0M
2024-04-22 14.24 14.60 14.24 14.40 0.0M
2024-04-19 14.00 14.20 13.86 14.16 0.0M
2024-04-18 13.96 14.32 13.96 14.12 0.0M
2024-04-17 13.84 14.36 13.82 14.16 0.0M
2024-04-16 13.70 14.00 13.58 14.00 0.0M
2024-04-15 13.96 14.00 13.68 13.98 0.0M
2024-04-12 14.32 14.48 13.72 13.78 0.0M
2024-04-11 13.90 14.96 13.80 14.76 0.1M
2024-04-10 14.08 14.08 13.34 13.48 0.0M
2024-04-09 14.04 14.08 13.92 14.04 0.0M
2024-04-08 13.90 14.28 13.90 14.14 0.0M
2024-04-05 14.06 14.16 13.86 14.16 0.0M
2024-04-04 13.70 14.18 13.46 14.06 0.0M
2024-04-03 13.26 13.50 13.22 13.50 0.0M
2024-04-02 13.34 13.68 13.20 13.42 0.0M
2024-03-28 13.20 13.54 13.20 13.40 0.0M
2024-03-27 13.36 13.60 13.00 13.28 0.0M
2024-03-26 13.30 13.54 13.14 13.34 0.0M
2024-03-25 13.64 13.68 13.42 13.44 0.0M
2024-03-22 13.68 13.70 13.44 13.56 0.0M
2024-03-21 13.60 13.74 13.36 13.60 0.0M
2024-03-20 13.00 13.64 12.84 13.60 0.1M
2024-03-19 12.68 13.00 12.58 12.94 0.0M
2024-03-18 12.70 12.72 12.52 12.68 0.0M
2024-03-15 12.30 12.60 12.04 12.60 0.0M
2024-03-14 12.14 12.36 11.84 12.24 0.0M
2024-03-13 12.42 12.58 12.00 12.06 0.0M
2024-03-12 12.44 12.48 11.54 12.42 0.0M
2024-03-11 12.96 13.04 12.58 12.64 0.0M
2024-03-08 13.10 13.18 12.82 12.98 0.0M
2024-03-07 13.54 13.54 13.00 13.00 0.0M
2024-03-06 13.50 13.84 13.28 13.80 0.1M
2024-03-05 12.98 13.34 12.98 13.18 0.0M
2024-03-04 12.94 13.00 12.42 12.76 0.1M
2024-03-01 12.70 13.46 12.70 12.92 0.1M
2024-02-29 13.00 13.10 12.44 12.66 0.0M
2024-02-28 13.50 13.86 13.08 13.12 0.0M
2024-02-27 13.40 13.50 13.10 13.50 0.0M
2024-02-26 12.96 14.00 12.68 13.50 0.2M
2024-02-23 11.74 12.46 11.52 12.20 0.0M
2024-02-22 11.46 11.76 11.22 11.62 0.0M
2024-02-21 11.22 11.44 11.16 11.40 0.0M
2024-02-20 11.70 11.70 11.06 11.06 0.0M
2024-02-19 11.06 11.60 11.06 11.60 0.0M
2024-02-16 11.20 11.42 11.10 11.26 0.0M
2024-02-15 11.40 11.44 11.22 11.26 0.0M
2024-02-14 11.36 11.46 11.04 11.32 0.0M
2024-02-13 11.50 11.70 11.08 11.30 0.0M
2024-02-12 11.60 11.72 11.46 11.70 0.0M
2024-02-09 11.56 11.74 11.40 11.60 0.0M
2024-02-08 11.26 11.66 11.14 11.44 0.0M
2024-02-07 11.40 11.56 11.24 11.26 0.0M
2024-02-06 11.46 11.50 11.20 11.40 0.0M
2024-02-05 11.86 11.86 11.32 11.44 0.0M
2024-02-02 12.40 12.72 11.84 11.84 0.1M
2024-02-01 11.82 12.36 11.82 12.26 0.0M
2024-01-31 12.26 12.26 11.58 12.08 0.0M
2024-01-30 12.28 12.48 11.84 12.02 0.0M
2024-01-29 11.52 11.98 11.16 11.96 0.0M
2024-01-26 11.08 11.70 10.90 11.62 0.0M
2024-01-25 10.94 11.02 10.48 10.98 0.0M
2024-01-24 10.84 10.98 10.68 10.68 0.0M
2024-01-23 10.68 10.82 10.50 10.68 0.0M
2024-01-22 10.32 10.88 10.24 10.78 0.1M
2024-01-19 10.96 11.06 10.16 10.26 0.1M
2024-01-18 10.58 11.60 10.46 11.46 0.2M
2024-01-17 10.20 10.68 10.08 10.60 0.0M
2024-01-16 9.98 10.26 9.87 10.22 0.0M
2024-01-15 9.90 10.00 9.66 10.00 0.0M
2024-01-12 9.88 10.10 9.88 10.00 0.0M
2024-01-11 9.86 10.02 9.76 9.96 0.0M
2024-01-10 10.04 10.04 9.83 9.85 0.0M
2024-01-09 9.94 10.38 9.93 10.08 0.0M
2024-01-08 9.68 9.90 9.42 9.86 0.0M
2024-01-05 9.89 9.89 9.54 9.68 0.0M
2024-01-04 9.76 9.98 9.73 9.90 0.0M
2024-01-03 9.88 9.88 9.35 9.76 0.1M
2024-01-02 9.80 9.89 9.44 9.85 0.0M