Abivax SA - American Depositary Shares (ABVX)

Historical Prices For Abivax SA - American Depositary Shares (ABVX)

Date Range:

2025-06-09 - 2025-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2025	89.42	90.50	86.49	90.00	1,437,196	90.00
9/05/2025	85.01	92.91	82.72	88.03	3,204,184	88.03
9/04/2025	83.24	86.22	83.05	85.55	855,207	85.55
9/03/2025	82.38	83.87	81.73	83.65	637,850	83.65
9/02/2025	80.01	82.51	80.01	81.99	592,455	81.99
8/29/2025	82.00	82.13	79.95	81.03	578,725	81.03
8/28/2025	78.71	81.95	78.00	81.64	948,007	81.64
8/27/2025	80.40	81.36	79.37	79.50	1,251,466	79.50
8/26/2025	76.02	80.00	75.83	79.70	1,721,600	79.70
8/25/2025	77.08	77.86	75.99	77.46	696,163	77.46
8/22/2025	75.10	78.49	75.05	77.28	1,378,634	77.28
8/21/2025	72.20	74.79	71.50	74.43	1,554,193	74.43
8/20/2025	67.73	72.01	67.15	71.89	1,999,401	71.89
8/19/2025	69.07	69.56	68.40	68.96	1,414,681	68.96
8/18/2025	70.12	71.17	69.71	70.01	533,519	70.01
8/15/2025	69.80	71.45	69.06	70.44	551,843	70.44
8/14/2025	69.15	70.48	68.26	69.56	853,471	69.56
8/13/2025	71.63	73.90	68.75	69.89	1,423,545	69.89
8/12/2025	69.16	72.26	69.10	71.91	959,886	71.91
8/11/2025	69.83	70.92	68.54	69.00	584,012	69.00
8/08/2025	71.27	72.98	68.50	70.13	668,356	70.13
8/07/2025	69.07	71.67	69.07	70.02	1,145,359	70.02
8/06/2025	70.32	72.69	67.09	69.09	1,636,014	69.09
8/05/2025	72.02	72.14	68.59	70.91	926,471	70.91
8/04/2025	70.78	72.55	69.64	72.07	526,671	72.07
8/01/2025	69.69	72.95	69.37	71.94	1,252,913	71.94
7/31/2025	69.77	75.51	69.67	71.77	1,465,295	71.77
7/30/2025	70.96	71.84	69.58	70.83	1,379,046	70.83
7/29/2025	67.00	70.92	66.11	69.80	2,337,771	69.80
7/28/2025	65.69	68.12	65.67	66.57	1,721,578	66.57
7/25/2025	67.97	70.25	65.87	66.49	3,540,498	66.49
7/24/2025	68.98	72.90	67.33	69.76	8,336,104	69.76
7/23/2025	63.10	71.35	62.50	68.60	27,810,309	68.60
7/22/2025	10.69	10.73	9.96	10.00	4,766,493	10.00
7/21/2025	10.14	10.64	10.05	10.14	1,484,906	10.14
7/18/2025	10.32	10.32	9.86	9.95	620,004	9.95
7/17/2025	9.93	10.46	9.79	10.34	798,897	10.34
7/16/2025	10.02	10.26	9.25	9.88	2,315,571	9.88
7/15/2025	9.00	9.32	8.85	8.85	738,159	8.85
7/14/2025	8.20	8.92	8.11	8.83	805,108	8.83
7/11/2025	8.21	8.52	8.05	8.27	438,656	8.27
7/10/2025	8.53	8.56	8.01	8.30	390,944	8.30
7/09/2025	7.93	8.50	7.76	8.31	691,420	8.31
7/08/2025	8.11	8.11	7.70	7.75	500,189	7.75
7/07/2025	8.20	8.20	7.80	7.95	657,357	7.95
7/03/2025	7.95	8.06	7.64	7.96	374,623	7.96
7/02/2025	7.80	8.13	7.80	7.76	207,124	7.76
7/01/2025	7.83	7.83	7.41	7.66	402,268	7.66
6/30/2025	7.53	8.06	7.52	7.65	487,212	7.65
6/27/2025	7.24	7.59	7.24	7.40	241,782	7.40
6/26/2025	7.04	7.24	6.89	7.18	146,918	7.18
6/25/2025	6.65	7.15	6.52	7.05	180,531	7.05
6/24/2025	6.27	6.75	6.20	6.65	212,776	6.65
6/23/2025	5.99	6.16	5.69	6.11	239,576	6.11
6/20/2025	6.18	6.19	5.88	5.97	334,179	5.97
6/18/2025	6.11	6.13	5.75	6.05	186,573	6.05
6/17/2025	6.66	6.66	6.00	6.06	312,863	6.06
6/16/2025	6.83	6.91	6.57	6.72	306,289	6.72
6/13/2025	6.85	7.03	6.58	6.98	496,860	6.98
6/12/2025	7.64	7.64	6.92	7.02	97,905	7.02
6/11/2025	7.67	7.73	7.20	7.42	94,747	7.42
6/10/2025	7.71	7.91	7.61	7.87	184,566	7.87
6/09/2025	8.30	8.31	7.59	7.80	217,743	7.80