TipRanks
Go Ultimate55% OFF

Abivax SA (2X1) Historical Prices

DE:2X1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202679.7579.7577.8578.7078.70-2.78%5100.37
Oct 29, 202679.9582.5579.9580.9580.95+0.94%2790.19
Oct 28, 202679.4080.7079.1080.2080.20+0.82%4930.33
Oct 27, 202677.9580.0077.8579.5579.55+1.99%1,2800.86
Oct 26, 202679.1579.4078.0078.0078.00-0.89%1940.13
Oct 23, 202680.2081.2078.2578.7078.70-3.91%5360.36
Oct 22, 202681.9583.0081.9081.9081.90-2.96%1,3830.92
Oct 21, 202682.4084.7582.4084.4084.40+0.96%9030.61
Oct 20, 202678.5583.6078.5583.6083.60+7.25%7280.49
Oct 19, 202678.6578.6574.1077.9577.95-1.08%1,7551.18
Oct 16, 202682.2082.2078.8078.8078.80-4.43%1550.10
Oct 15, 202678.7582.4578.2582.4582.45+3.71%4420.29
Oct 14, 202677.1079.9577.1079.5079.50+3.38%1,0080.66
Oct 13, 202677.3078.0075.9076.9076.90-1.98%2,4751.65
Oct 12, 202679.2579.2577.5078.4578.45-0.70%9210.62
Oct 09, 202678.9580.4078.9579.0079.00+2.86%1890.12
Oct 08, 202676.2078.7575.9576.8076.80-2.54%1,2580.82
Oct 07, 202678.9078.9077.5078.8078.80-2.11%1,7051.12
Oct 06, 202681.9083.8578.6080.5080.50-0.68%1,0430.68
Oct 05, 202683.0583.0580.1081.0581.05-2.99%7010.45
Oct 02, 202683.1584.5083.0083.5583.55-0.71%8420.54
Oct 01, 202686.5586.5584.1084.1584.15-3.94%4340.26
Sep 30, 202685.4587.6585.4587.6087.60+4.60%8850.52
Sep 29, 202684.5086.2583.7583.7583.75+0.00%2,9741.67
Sep 28, 202680.4084.2080.0583.7583.75+1.95%4,0622.26
Sep 25, 202682.9582.9580.9082.1582.15+0.80%8240.38
Sep 24, 202682.2583.8580.7581.5081.50-2.98%1,5080.68
Sep 23, 202685.7586.3084.0084.0084.00-2.61%1,4610.66
Sep 22, 202690.1590.5585.6086.2586.25-4.64%2,9601.28
Sep 21, 202691.7592.1090.3590.4590.45-0.33%2,6671.10
Sep 18, 202694.1594.1590.7590.7590.75-2.89%8910.35
Sep 17, 202690.6593.4589.7093.4593.45+3.60%1,3280.52
Sep 16, 202693.4093.4089.1090.2090.20-3.68%2,0970.82
Sep 15, 202697.9597.9592.5093.6593.65-6.26%3,5131.40
Sep 14, 2026101.40101.4099.1599.9099.90-1.09%3,7081.50
Sep 11, 202698.90101.0098.90101.00101.00+0.60%1,9290.78
Sep 10, 2026104.50104.50100.20100.40100.40-0.59%1,5720.63
Sep 09, 2026100.90103.00100.60101.00101.00+0.00%2,3350.93
Sep 08, 202697.60101.0097.60101.00101.00+3.64%2,1270.84
Sep 07, 202698.65100.8097.3597.4597.45-0.36%1,7060.67
Sep 04, 202698.4598.4597.6597.8097.80-1.41%8170.31
Sep 03, 202697.15100.1096.7599.2099.20+2.43%1,5530.58
Sep 02, 202697.9099.4096.7596.8596.85-1.63%3,3981.20
Sep 01, 202695.8598.4595.4598.4598.45+1.08%6210.20
Aug 31, 202696.9597.4096.6597.4097.40-0.20%9020.27
Aug 28, 202698.9099.0097.6097.6097.60-2.50%8390.21
Aug 27, 2026101.30101.3099.40100.10100.10-0.40%4520.11
Aug 26, 2026101.20101.20100.20100.50100.50-1.37%720.02
Aug 25, 2026101.50103.30101.50101.90101.90+3.61%420.01
Aug 24, 202699.2099.2597.0598.3598.35-3.39%1,1830.29