5 DAY PERFORMANCE
+18.01%
1 MONTH PERFORMANCE
-8.25%
3 MONTH PERFORMANCE
-22.12%
6 MONTH PERFORMANCE
-12.79%
YEAR-TO-DATE PERFORMANCE
-18.72%
1 YEAR PERFORMANCE
+20.97%
Abivax Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $86.70 | $89.05 (2.71%) | $89.10 | $84.11 | 2.11 M | $7.09 B |
| 10/07/2026 | $86.86 | $87.01 (0.17%) | $88.46 | $86.00 | 1.39 M | $6.93 B |
| 10/06/2026 | $93.67 | $88.22 (-5.82%) | $93.67 | $87.83 | 2.00 M | $7.03 B |
| 10/05/2026 | $92.27 | $91.73 (-0.59%) | $92.61 | $89.40 | 840.31 K | $7.31 B |
| 10/02/2026 | $95.82 | $92.88 (-3.07%) | $95.82 | $92.58 | 644.38 K | $7.40 B |
| 10/01/2026 | $96.60 | $95.10 (-1.55%) | $97.13 | $93.87 | 1.24 M | $7.57 B |
| 09/30/2026 | $99.34 | $99.02 (-0.32%) | $100.08 | $97.46 | 886.23 K | $7.89 B |
| 09/29/2026 | $96.97 | $98.50 (1.58%) | $99.17 | $94.40 | 1.63 M | $7.85 B |
| 09/28/2026 | $91.50 | $96.85 (5.85%) | $97.27 | $91.45 | 1.68 M | $7.71 B |
| 09/25/2026 | $94.00 | $91.06 (-3.13%) | $94.16 | $90.96 | 1.48 M | $7.25 B |
| 09/24/2026 | $92.97 | $94.87 (2.04%) | $95.88 | $91.96 | 1.66 M | $7.56 B |
| 09/23/2026 | $98.30 | $94.13 (-4.24%) | $98.50 | $92.57 | 2.64 M | $7.50 B |
| 09/22/2026 | $102.74 | $98.29 (-4.33%) | $102.74 | $96.74 | 2.53 M | $7.83 B |
| 09/21/2026 | $105.72 | $103.45 (-2.15%) | $105.72 | $102.52 | 974.84 K | $8.24 B |
| 09/18/2026 | $107.00 | $105.04 (-1.83%) | $107.19 | $103.89 | 876.03 K | $7.30 B |
| 09/17/2026 | $104.59 | $106.99 (2.29%) | $107.60 | $104.15 | 1.15 M | $7.44 B |
| 09/16/2026 | $106.38 | $102.23 (-3.9%) | $107.16 | $101.29 | 1.89 M | $7.11 B |
| 09/15/2026 | $113.00 | $106.66 (-5.61%) | $113.11 | $106.00 | 2.01 M | $7.42 B |
| 09/14/2026 | $116.66 | $113.58 (-2.64%) | $117.14 | $113.20 | 1.16 M | $7.90 B |
| 09/11/2026 | $115.46 | $118.64 (2.75%) | $119.02 | $114.68 | 893.50 K | $8.25 B |
| 09/10/2026 | $117.80 | $115.95 (-1.57%) | $118.75 | $114.30 | 1.29 M | $8.06 B |
| 09/09/2026 | $118.19 | $119.46 (1.07%) | $120.63 | $116.63 | 987.18 K | $8.31 B |
| 09/08/2026 | $114.00 | $118.95 (4.34%) | $120.30 | $112.95 | 1.61 M | $8.27 B |
| 09/04/2026 | $114.15 | $114.79 (0.56%) | $115.33 | $112.78 | 489.82 K | $7.98 B |
| 09/03/2026 | $112.31 | $114.04 (1.54%) | $116.10 | $112.10 | 1.11 M | $7.93 B |
| 09/02/2026 | $114.37 | $111.08 (-2.88%) | $115.66 | $111.01 | 868.28 K | $7.72 B |
| 09/01/2026 | $111.00 | $113.67 (2.41%) | $115.11 | $110.22 | 991.49 K | $7.90 B |
| 08/31/2026 | $112.17 | $111.73 (-0.39%) | $114.33 | $111.36 | 1.06 M | $7.77 B |
| 08/28/2026 | $114.34 | $113.35 (-0.87%) | $115.17 | $111.72 | 926.20 K | $7.88 B |
| 08/27/2026 | $116.69 | $114.30 (-2.05%) | $117.24 | $114.18 | 1.07 M | $7.95 B |
| 08/26/2026 | $117.00 | $116.52 (-0.41%) | $118.00 | $116.01 | 512.04 K | $8.10 B |
| 08/25/2026 | $118.19 | $117.93 (-0.22%) | $121.45 | $117.66 | 853.50 K | $8.20 B |
| 08/24/2026 | $114.00 | $116.15 (1.89%) | $116.22 | $113.29 | 1.29 M | $8.08 B |
| 08/21/2026 | $117.69 | $114.95 (-2.33%) | $120.26 | $114.50 | 988.64 K | $7.99 B |
| 08/20/2026 | $120.00 | $118.20 (-1.5%) | $120.11 | $116.20 | 1.19 M | $8.22 B |
| 08/19/2026 | $120.33 | $120.56 (0.19%) | $121.08 | $119.08 | 637.08 K | $8.38 B |
| 08/18/2026 | $120.00 | $118.94 (-0.88%) | $121.25 | $118.50 | 482.01 K | $8.27 B |
| 08/17/2026 | $118.88 | $120.73 (1.56%) | $123.42 | $118.72 | 894.80 K | $8.39 B |
| 08/14/2026 | $120.74 | $118.96 (-1.47%) | $121.97 | $117.90 | 903.83 K | $8.27 B |
| 08/13/2026 | $126.28 | $121.45 (-3.82%) | $126.28 | $120.55 | 812.80 K | $8.44 B |
| 08/12/2026 | $126.81 | $125.52 (-1.02%) | $128.19 | $125.22 | 525.37 K | $8.73 B |
| 08/11/2026 | $127.85 | $126.81 (-0.81%) | $128.50 | $125.08 | 466.24 K | $8.82 B |
| 08/10/2026 | $129.92 | $127.50 (-1.86%) | $130.50 | $127.12 | 763.96 K | $8.86 B |
| 08/07/2026 | $132.05 | $130.93 (-0.85%) | $133.52 | $130.01 | 1.10 M | $9.10 B |
| 08/06/2026 | $126.00 | $130.00 (3.17%) | $131.25 | $125.64 | 1.08 M | $9.04 B |
| 08/05/2026 | $126.39 | $125.39 (-0.79%) | $130.07 | $125.17 | 660.07 K | $8.72 B |
| 08/04/2026 | $125.01 | $125.19 (0.14%) | $126.00 | $123.84 | 634.91 K | $8.70 B |
| 08/03/2026 | $120.40 | $124.78 (3.64%) | $126.00 | $119.53 | 941.54 K | $8.68 B |
| 07/31/2026 | $127.26 | $124.92 (-1.84%) | $127.51 | $120.62 | 1.24 M | $8.69 B |
| 07/30/2026 | $119.60 | $124.33 (3.95%) | $125.39 | $119.00 | 1.49 M | $8.64 B |
| 07/29/2026 | $124.90 | $118.84 (-4.85%) | $125.24 | $118.18 | 1.15 M | $8.26 B |
| 07/28/2026 | $126.21 | $124.23 (-1.57%) | $126.50 | $121.70 | 1.02 M | $8.64 B |
| 07/27/2026 | $125.93 | $128.00 (1.64%) | $130.00 | $124.00 | 662.35 K | $8.90 B |
| 07/24/2026 | $133.15 | $125.70 (-5.6%) | $133.23 | $125.68 | 951.00 K | $8.74 B |
| 07/23/2026 | $128.27 | $131.16 (2.25%) | $131.42 | $127.42 | 750.50 K | $9.12 B |
| 07/22/2026 | $133.02 | $129.73 (-2.47%) | $134.00 | $129.11 | 699.91 K | $9.02 B |
| 07/21/2026 | $131.78 | $134.09 (1.75%) | $134.74 | $131.09 | 752.30 K | $9.32 B |
| 07/20/2026 | $137.00 | $131.50 (-4.01%) | $138.32 | $130.85 | 1.09 M | $9.14 B |
| 07/17/2026 | $136.07 | $136.65 (0.43%) | $138.36 | $134.00 | 1.41 M | $9.50 B |
| 07/16/2026 | $134.50 | $137.77 (2.43%) | $139.40 | $133.00 | 1.56 M | $9.58 B |
| 07/15/2026 | $134.10 | $136.94 (2.12%) | $137.32 | $133.38 | 934.62 K | $9.52 B |
| 07/14/2026 | $138.00 | $134.91 (-2.24%) | $138.00 | $134.60 | 933.13 K | $9.38 B |
| 07/13/2026 | $137.29 | $135.98 (-0.95%) | $138.75 | $134.60 | 1.04 M | $9.45 B |
| 07/10/2026 | $140.74 | $139.90 (-0.6%) | $141.00 | $137.72 | 837.74 K | $9.73 B |
| 07/09/2026 | $139.00 | $140.74 (1.25%) | $141.99 | $138.51 | 907.63 K | $9.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
