Abivax S.A. (0RA9.L) LSE

74.40

+3.5(+4.94%)

Updated at September 08 03:04PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202571.670.970.975.770.61,195
September 04, 202571.472.372.373.471.2289
September 03, 202570.270.970.971.569.81,255
September 02, 202567.969.369.369.967.92,043
September 01, 202569.567.767.769.666.6899
August 29, 202569.768.368.370.368.3377
August 28, 202567.368.668.668.667.1869
August 27, 202567.368.668.671.167.3833
August 26, 202564.766.966.967.963.9740
August 22, 20256465.965.966.963.7830
August 21, 202560.662.162.162.560.61,411
August 20, 202558.558.558.558.757.7545
August 19, 202559.759.259.260.258.8356
August 18, 202559.960.0760.0760.259.61,250
August 15, 202559.759.859.86058.7494
August 14, 202559.659.159.160.3591,562
August 13, 202561.760.160.162.859.8906
August 12, 202560.159.859.860.159.21,415
August 11, 202561.460.760.761.459787
August 08, 202561.360.260.262.160.11,116
August 07, 20256160.260.26159.1526
August 06, 20256161.961.96259.6615
August 05, 202562.460.160.163.2603,186
August 04, 202561616162.460.21,433
August 01, 202559.461.761.762.258.53,262
July 31, 202560.764.364.364.459.61,323
July 30, 202560.761.861.862.660.12,425
July 29, 202557.460.560.560.857.21,321
July 28, 202555.956.956.958.4532,031
July 25, 202556.858.759.259.654.12,818
July 24, 202557.260.760.761.757.15,102
July 23, 202543.955.255.25842.812,039
July 22, 20258.99.19.19.238.9857
July 21, 20258.788.818.818.818.7592
July 18, 20258.788.678.679.198.674,255
July 17, 20258.388.968.968.968.386,266
July 16, 20258.468.338.339.418.293,287
July 15, 20257.357.777.778.027.352,004
July 14, 20257.037.027.027.037.0263
July 11, 20257.177.127.127.177.1216
July 10, 202576.926.927.396.923,154
July 09, 20256.76.976.977.026.68100,264
July 08, 20257.026.896.897.16.89313
July 07, 20257.046.816.817.256.81522
July 04, 20256.946.856.856.946.7648
July 03, 20257.036.686.687.116.623,649
July 02, 20256.696.856.8576.624,348
July 01, 20256.616.516.516.626.354,037
June 30, 20256.346.356.356.386.343,462
June 27, 20256.36.36.36.36.3238
June 26, 20255.945.985.986.15.94763
June 25, 20255.665.845.845.845.66810
June 23, 20255.245.245.245.245.242,994
June 20, 20255.335.375.375.375.33808
June 19, 20255.515.35.35.515.359
June 18, 20255.355.195.195.355.183,418
June 17, 20255.625.615.615.625.61541
June 16, 20255.885.815.815.885.81748
June 13, 20255.835.825.825.835.8228
June 12, 20256.486.546.546.566.382,045