ABVX - Abivax S.A.
102.47
-7.010 -6.841%
Share volume: 1,757,499
Last Updated: 03-27-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$109.48
-7.01
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $108.24 | $108.24 | $108.43 | $108.43 | $102.00 | $102.00 | $102.47 | $102.47 | 1,757,499 | $1,755,468.00 |
| 03-26-2026 | $109.22 | $109.22 | $111.00 | $111.00 | $108.23 | $108.23 | $109.48 | $109.48 | 848,699 | $848,699.00 |
| 03-25-2026 | $112.00 | $112.00 | $113.75 | $113.75 | $110.13 | $110.13 | $110.70 | $110.70 | 783,003 | $783,003.00 |
| 03-24-2026 | $116.16 | $116.16 | $116.92 | $116.92 | $109.08 | $109.08 | $110.17 | $110.17 | 2,334,196 | $2,334,196.00 |
| 03-23-2026 | $120.63 | $120.63 | $123.00 | $123.00 | $115.01 | $115.01 | $115.42 | $115.42 | 1,288,417 | $1,288,417.00 |
| 03-20-2026 | $123.99 | $123.99 | $126.86 | $126.86 | $120.01 | $120.01 | $120.34 | $120.34 | 1,379,997 | $1,379,997.00 |
| 03-19-2026 | $122.50 | $122.50 | $124.99 | $124.99 | $120.47 | $120.47 | $123.03 | $123.03 | 735,200 | $735,200.00 |
| 03-18-2026 | $126.01 | $126.01 | $126.01 | $126.01 | $122.26 | $122.26 | $123.99 | $123.99 | 1,175,335 | $1,175,335.00 |
| 03-17-2026 | $123.51 | $123.51 | $127.00 | $127.00 | $123.32 | $123.32 | $126.62 | $126.62 | 694,014 | $694,014.00 |
| 03-16-2026 | $119.99 | $119.99 | $123.72 | $123.72 | $118.55 | $118.55 | $122.75 | $122.75 | 1,595,896 | $1,595,896.00 |