Abivax S.A. (0RA9.L) LSE

111.80

-0.6(-0.53%)

Updated at February 20 07:10PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026112.4111.8111.8113.4110.81,981
February 19, 2026111.2112.4112.4112.4108.2696
February 18, 2026108.6109.4109.4110.2108951
February 17, 2026106.8104.8104.8108104.83,537
February 16, 2026107.8106.6106.6107.8106208
February 13, 2026104.2105105106.4102.6702
February 12, 2026102.2103.4103.4106.2102.22,731
February 11, 2026100.298.398.3100.297.73,936
February 10, 202698101.2101.2101.898697
February 09, 202698.19898100.498629
February 06, 202692.696.996.996.992.11,948
February 05, 202693.994.894.897.193.3631
February 04, 202696.698.598.598.595.31,365
February 03, 20269596.897.197.194.34,001
February 02, 202692.793.893.893.890.5831
January 30, 202695.994.294.896.2593.86,653
January 29, 202696.2949497941,725
January 28, 202699.697.397.2100.496.9942
January 27, 2026102.4100.4100.4104.499.61,646
January 26, 2026105101.2101.2105.6101.24,911
January 23, 2026104.8106.8106.8106.8103.46,896
January 22, 2026102.2104104104.8101586
January 21, 2026101.8102.2102.2103.8101.64,762
January 20, 2026109.6104.2104.2112102.43,616
January 19, 2026101102102102.298.82,269
January 16, 2026103.8102.4102.4103.81001,941
January 15, 2026109.4110110116.2107.61,887
January 14, 2026104.8106.8106.8109.81043,541
January 13, 2026105.8104.61104.61107.4102.49,880
January 12, 2026118.6120.6120.6130.411415,781
January 09, 202698.998.198.1102.296.63,479
January 08, 2026112.497.697.611495.416,006
January 07, 2026103.4107.6107107.6101.69,371
January 06, 2026102.8103.8103.8106.6101.6439
January 05, 2026116105.6105.6116.2104.21,668
January 02, 2026118.2115115118.2114.64,278
December 31, 2025118.8119.01119.01119.8118.4932
December 30, 2025121.6115.8115.8121.6114.65,546
December 29, 2025127.8121121128.2120.42,517
December 24, 2025118120.8120.6120.8117.6465
December 23, 2025116.6119.6119.6121.6116.61,623
December 22, 2025105.4113.4113.4116.6105.218,663
December 19, 202599.5102.6102.6104.898.714,046
December 18, 202595.3989899.795.32,279
December 17, 202595.395.395.396.794.9212
December 16, 202599.994.5594.5510192.54,558
December 15, 2025106.6104.2104.2109.699.53,549
December 12, 2025115108.2108.8115.4107.6907
December 11, 2025112116.6116.6116.61082,421
December 10, 2025110.8117.4117.4126.5108.821,808
December 09, 202599.9104.8104.8105991,429
December 08, 202597.199.299.2100.897.13,401
December 05, 202594.995.394.795.393.61,949
December 04, 202596.89696.297.5932,779
December 03, 202599.298.298.299.294.93,818
December 02, 2025104.4101.6101.6105.81011,582
December 01, 2025108.2106.6106.6111.6106.21,374
November 28, 2025112.8108108114108638
November 27, 2025109.4111.8111.8111.8109.24,505
November 26, 2025112.2110.4110.411410922,453
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved