Abivax S.A. (0RA9.L) LSE

Currency In EUR

0RA9.L Historical Return

If you invested €1000 in Abivax S.A. (0RA9.L) since IPO date, it would be worth €2,991.02 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,131.58, while €1000 invested 1 year ago would be worth €922.48. This corresponds to total returns of 199.1%, 213.16%, -7.75%, respectively, with annualized returns of 23.1%, 25.68%, -7.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0RA9.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	80.85	83.3	83.3	83.3	80.85	1,076
November 10, 2026	78.65	80.85	80.85	80.85	78.65	2,033
November 09, 2026	78.15	77.6	77.6	78.25	77.2	249
November 06, 2026	74.1	76.5	76.5	76.5	74.1	2,125
November 05, 2026	82.13	76.2	76.2	82.55	76.2	1,456
November 04, 2026	79.6	80.75	80.75	80.75	79.6	1,015
November 03, 2026	75.45	79.8	79.8	80.05	75.35	18,406
November 02, 2026	78.1	77.8	77.8	78.15	77.6	332
October 30, 2026	80.3	78.95	78.95	80.3	78.2	8,006
October 29, 2026	80.5	81.45	81.45	81.45	80.5	309
October 28, 2026	80.6	80.05	80.05	80.6	80.05	15
October 27, 2026	77.85	79.9	79.9	79.95	77.4	262
October 26, 2026	78.9	78	78	79.55	78	769
October 23, 2026	81.45	78.55	78.55	81.45	78	81
October 22, 2026	82.95	82.6	82.6	82.95	82.2	1,024
October 21, 2026	83.25	84.35	84.35	84.95	83.25	737
October 20, 2026	79.35	83.25	83.25	83.25	79.35	601
October 19, 2026	78.1	78.1	78.1	79.6	73	3,519
October 16, 2026	82.45	78.6	78.6	82.6	78.6	71
October 15, 2026	78.6	82	82	82.35	78	22
October 14, 2026	77.5	77.5	77.5	77.5	77.5	218
October 13, 2026	77.5	76.58	76.58	78	75.7	14,272
October 12, 2026	78	77.4	77.4	78.75	77.4	18
October 09, 2026	79.1	79.85	79.85	79.85	79	112,933
October 08, 2026	76.1	77.1	77.1	77.45	75.9	19,494
October 07, 2026	78.75	78.6	78.6	78.9	77.55	2,562
October 06, 2026	83.1	80.55	80.55	83.1	78.9	275
October 05, 2026	83.25	80.3	80.3	83.4	80	42
October 02, 2026	84	83.5	83.5	84.38	83.15	1,013
October 01, 2026	85.05	84.15	84.15	85.8	83.55	10,295
September 30, 2026	85.95	88.05	88.05	88.05	85.25	2,456
September 29, 2026	84.5	84.75	84.75	86.3	84.5	2,369
September 28, 2026	80.5	83.8	83.8	83.85	79.85	2,137
September 25, 2026	83.4	81.55	81.55	83.4	81.05	70
September 24, 2026	82.6	81.6	81.6	83.5	81	1,625
September 23, 2026	85.9	83.95	83.95	86.5	83.95	5,311
September 22, 2026	89	86.45	86.45	90.65	84.8	297
September 21, 2026	92.3	90.65	90.65	92.75	90.45	1,251
September 18, 2026	93.85	90.85	90.85	94	90.85	1,588
September 17, 2026	90.95	93.1	93.1	93.1	89.55	461
September 16, 2026	93.5	90.95	90.95	93.75	89.4	574
September 15, 2026	97.9	93.2	93.2	97.9	92.55	151
September 11, 2026	98.7	101.3	101.3	101.3	98.65	845
September 10, 2026	104.4	100.4	100.4	104.8	100.4	4,429
September 09, 2026	101	100.8	100.8	101.5	100.8	1,425
September 08, 2026	98.05	99.4	99.4	99.5	98	128
September 07, 2026	98.95	97.85	97.85	99.6	97.85	735
September 04, 2026	98.15	97.2	97.2	98.15	97.2	1,353
September 03, 2026	97.1	99.65	99.65	99.65	96.6	31
September 02, 2026	98.05	96.75	96.75	98.65	96.75	265
September 01, 2026	95.85	95.8	95.8	95.85	95	478
August 28, 2026	98.6	98.44	98.44	99.23	97.92	6,124
August 27, 2026	100.75	100.09	100.09	101.4	99.86	443
August 26, 2026	100.8	100.6	100.6	100.9	99.8	363
August 25, 2026	101.4	103.5	103.5	103.9	101	69
August 24, 2026	98.65	98.3	98.3	99.15	97.45	5,713
August 21, 2026	101.8	101.8	101.8	101.8	100.5	1,025
August 20, 2026	104.1	100.3	100.3	104.9	100	2,366
August 19, 2026	103.2	103.4	103.4	103.6	102.6	38
August 18, 2026	105.4	103.1	103.1	105.4	103.1	168