The highest closing price for Abivax SA American Depositary Shares (ABVX) last month was $90, on September 8. It was up 6.1% for the month. The latest price is $92.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $83.99 | $85.72 | $82.56 | $84.90 | 1,392,621 |
September 29 2025 | $83.50 | $84.59 | $82.70 | $83.33 | 744,869 |
September 26 2025 | $81.79 | $83.95 | $81.57 | $82.84 | 767,765 |
September 25 2025 | $83.00 | $84.50 | $81.02 | $82.00 | 636,564 |
September 24 2025 | $83.75 | $84.99 | $81.71 | $82.55 | 1,033,488 |
September 23 2025 | $82.99 | $84.25 | $81.67 | $82.02 | 1,232,122 |
September 22 2025 | $81.75 | $82.69 | $80.88 | $82.21 | 1,172,421 |
September 19 2025 | $83.52 | $83.99 | $81.28 | $82.30 | 592,492 |
September 18 2025 | $80.80 | $84.40 | $80.11 | $83.31 | 805,264 |
September 17 2025 | $82.64 | $84.19 | $80.53 | $81.00 | 775,236 |
September 16 2025 | $85.46 | $85.46 | $81.82 | $82.28 | 778,116 |
September 15 2025 | $82.19 | $86.72 | $81.85 | $85.87 | 858,883 |
September 12 2025 | $83.00 | $84.82 | $82.27 | $84.01 | 1,042,202 |
September 11 2025 | $86.88 | $86.88 | $82.50 | $85.96 | 1,303,996 |
September 10 2025 | $90.00 | $90.00 | $86.15 | $87.63 | 715,322 |
September 09 2025 | $89.40 | $91.30 | $87.53 | $89.25 | 1,202,611 |
September 08 2025 | $89.42 | $90.50 | $86.49 | $90.00 | 1,437,297 |
September 05 2025 | $85.01 | $92.91 | $82.72 | $88.03 | 3,204,184 |
September 04 2025 | $83.24 | $86.22 | $83.05 | $85.55 | 855,215 |
September 03 2025 | $82.38 | $83.87 | $81.73 | $83.65 | 637,850 |
September 02 2025 | $80.01 | $82.51 | $80.01 | $81.99 | 592,455 |
Daily pricing data for Abivax SA American Depositary Shares dates back to 10/19/2023, and may be incomplete.
