5 DAY PERFORMANCE
-26.92%
1 MONTH PERFORMANCE
-20.28%
3 MONTH PERFORMANCE
-4.67%
6 MONTH PERFORMANCE
+924.66%
YEAR-TO-DATE PERFORMANCE
+1,046.45%
1 YEAR PERFORMANCE
+852.55%
Abivax S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $109.75 | $114.51 (4.34%) | $115.12 | $109.10 | 1.29 M | $7.26 B |
| 12/04/2025 | $112.50 | $110.64 (-1.65%) | $112.57 | $107.06 | 2.57 M | $7.02 B |
| 12/03/2025 | $112.95 | $110.93 (-1.79%) | $115.45 | $109.00 | 2.41 M | $7.03 B |
| 12/02/2025 | $120.98 | $114.83 (-5.08%) | $121.47 | $114.34 | 976.60 K | $7.28 B |
| 12/01/2025 | $125.25 | $119.92 (-4.26%) | $125.51 | $118.27 | 905.80 K | $7.60 B |
| 11/28/2025 | $126.97 | $124.83 (-1.69%) | $126.97 | $123.85 | 369.20 K | $7.92 B |
| 11/26/2025 | $128.87 | $125.68 (-2.48%) | $130.25 | $124.73 | 919.70 K | $7.97 B |
| 11/25/2025 | $125.00 | $128.23 (2.58%) | $128.50 | $122.99 | 917.90 K | $8.13 B |
| 11/24/2025 | $121.77 | $125.71 (3.24%) | $127.00 | $119.45 | 1.79 M | $7.97 B |
| 11/21/2025 | $120.01 | $119.12 (-0.74%) | $122.75 | $114.06 | 1.70 M | $7.55 B |
| 11/20/2025 | $116.74 | $122.90 (5.28%) | $126.99 | $116.35 | 4.47 M | $7.79 B |
| 11/19/2025 | $113.83 | $112.95 (-0.77%) | $115.39 | $111.33 | 797.50 K | $7.16 B |
| 11/18/2025 | $112.42 | $113.83 (1.25%) | $115.43 | $110.25 | 1.11 M | $7.22 B |
| 11/17/2025 | $111.96 | $113.62 (1.48%) | $116.43 | $110.56 | 1.52 M | $7.20 B |
| 11/14/2025 | $103.00 | $110.39 (7.17%) | $112.50 | $103.00 | 2.42 M | $7.00 B |
| 11/13/2025 | $103.17 | $100.90 (-2.2%) | $105.53 | $100.50 | 713.80 K | $6.40 B |
| 11/12/2025 | $109.05 | $103.43 (-5.15%) | $109.05 | $102.03 | 904.70 K | $6.56 B |
| 11/11/2025 | $104.03 | $109.06 (4.84%) | $109.09 | $103.00 | 776.30 K | $6.92 B |
| 11/10/2025 | $106.17 | $106.12 (-0.05%) | $109.71 | $104.81 | 818.30 K | $6.73 B |
| 11/07/2025 | $102.49 | $105.27 (2.71%) | $106.58 | $101.37 | 925.90 K | $6.68 B |
| 11/06/2025 | $102.40 | $103.90 (1.46%) | $105.30 | $100.57 | 878.10 K | $6.59 B |
| 11/05/2025 | $96.12 | $99.61 (3.63%) | $100.38 | $96.10 | 713.50 K | $6.32 B |
| 11/04/2025 | $98.80 | $98.64 (-0.16%) | $104.99 | $98.54 | 1.25 M | $6.25 B |
| 11/03/2025 | $101.40 | $98.85 (-2.51%) | $101.89 | $96.52 | 1.96 M | $6.27 B |
| 10/31/2025 | $106.09 | $102.42 (-3.46%) | $108.00 | $102.41 | 897.40 K | $6.49 B |
| 10/30/2025 | $101.25 | $104.29 (3%) | $106.73 | $99.56 | 1.75 M | $6.61 B |
| 10/29/2025 | $96.51 | $98.94 (2.52%) | $98.94 | $93.95 | 1.49 M | $6.27 B |
| 10/28/2025 | $95.92 | $94.25 (-1.74%) | $97.10 | $93.36 | 1.36 M | $5.98 B |
| 10/27/2025 | $91.49 | $94.84 (3.66%) | $94.94 | $90.85 | 1.24 M | $6.01 B |
| 10/24/2025 | $91.91 | $90.76 (-1.25%) | $93.20 | $90.75 | 795.70 K | $5.76 B |
| 10/23/2025 | $90.81 | $90.47 (-0.37%) | $92.20 | $90.00 | 523.50 K | $5.74 B |
| 10/22/2025 | $91.07 | $90.71 (-0.4%) | $91.28 | $87.60 | 786.00 K | $5.75 B |
| 10/21/2025 | $92.46 | $91.67 (-0.85%) | $92.64 | $91.03 | 458.40 K | $5.81 B |
| 10/20/2025 | $92.60 | $91.49 (-1.2%) | $94.26 | $90.07 | 746.80 K | $5.80 B |
| 10/17/2025 | $92.01 | $92.73 (0.78%) | $93.20 | $90.81 | 598.00 K | $5.88 B |
| 10/16/2025 | $97.21 | $92.91 (-4.42%) | $98.04 | $92.07 | 1.78 M | $5.89 B |
| 10/15/2025 | $97.89 | $95.61 (-2.33%) | $98.64 | $94.42 | 789.30 K | $6.06 B |
| 10/14/2025 | $95.99 | $97.82 (1.91%) | $98.39 | $94.32 | 1.01 M | $6.20 B |
| 10/13/2025 | $97.00 | $95.63 (-1.41%) | $97.18 | $93.43 | 998.30 K | $6.06 B |
| 10/10/2025 | $93.71 | $93.77 (0.06%) | $97.83 | $90.14 | 1.96 M | $5.95 B |
| 10/09/2025 | $87.11 | $90.61 (4.02%) | $93.77 | $87.11 | 1.36 M | $5.75 B |
| 10/08/2025 | $87.01 | $86.51 (-0.57%) | $88.99 | $85.86 | 652.30 K | $5.49 B |
| 10/07/2025 | $87.32 | $87.01 (-0.36%) | $87.59 | $85.00 | 728.80 K | $5.52 B |
| 10/06/2025 | $89.00 | $86.67 (-2.62%) | $90.70 | $86.57 | 2.94 M | $5.50 B |
| 10/03/2025 | $82.68 | $83.92 (1.5%) | $84.76 | $82.50 | 741.50 K | $5.32 B |
| 10/02/2025 | $82.49 | $82.87 (0.46%) | $83.53 | $81.90 | 504.80 K | $5.25 B |
| 10/01/2025 | $83.60 | $82.40 (-1.44%) | $85.00 | $82.15 | 866.90 K | $5.22 B |
| 09/30/2025 | $83.99 | $84.90 (1.08%) | $85.72 | $82.56 | 1.39 M | $5.38 B |
| 09/29/2025 | $83.50 | $83.33 (-0.2%) | $84.59 | $82.70 | 744.80 K | $5.28 B |
| 09/26/2025 | $81.79 | $82.84 (1.28%) | $83.95 | $81.57 | 767.80 K | $5.25 B |
| 09/25/2025 | $83.00 | $82.00 (-1.2%) | $84.50 | $81.02 | 636.50 K | $5.20 B |
| 09/24/2025 | $83.75 | $82.55 (-1.43%) | $84.99 | $81.71 | 1.03 M | $5.23 B |
| 09/23/2025 | $82.99 | $82.02 (-1.17%) | $84.25 | $81.67 | 1.23 M | $5.20 B |
| 09/22/2025 | $81.75 | $82.21 (0.56%) | $82.69 | $80.88 | 1.17 M | $5.21 B |
| 09/19/2025 | $83.52 | $82.30 (-1.46%) | $83.99 | $81.28 | 592.30 K | $5.22 B |
| 09/18/2025 | $80.80 | $83.31 (3.11%) | $84.40 | $80.11 | 805.30 K | $5.28 B |
| 09/17/2025 | $82.64 | $81.00 (-1.98%) | $84.19 | $80.53 | 775.20 K | $5.14 B |
| 09/16/2025 | $85.46 | $82.28 (-3.72%) | $85.46 | $81.82 | 777.80 K | $5.22 B |
| 09/15/2025 | $82.19 | $85.87 (4.48%) | $86.72 | $81.85 | 858.70 K | $5.44 B |
| 09/12/2025 | $83.00 | $84.01 (1.22%) | $84.82 | $82.27 | 1.04 M | $5.33 B |
| 09/11/2025 | $86.88 | $85.96 (-1.06%) | $86.88 | $82.50 | 1.30 M | $5.45 B |
| 09/10/2025 | $90.00 | $87.63 (-2.63%) | $90.00 | $86.14 | 715.30 K | $5.56 B |
| 09/09/2025 | $89.40 | $89.25 (-0.17%) | $91.30 | $87.53 | 1.20 M | $5.66 B |
| 09/08/2025 | $89.42 | $90.00 (0.65%) | $90.50 | $86.49 | 1.44 M | $5.71 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.
