ABVX
Abivax S.A.$81.75
LiveJun 03, 2026
Market cap
$5.36B
52w range
5.69 – 148.83
P / E
—
EPS
—
Volume
3.85M
Revenue · FY
—
Explain this page
Arphra AIPlain-English read on Abivax S.A.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 77.53 | 83.34 | 69.81 | 72.50 | 72.50 | 72.50 | 0.00% | 16,115,575 |
| Jun 01, 2026 | 133.15 | 133.27 | 128.37 | 129.69 | 129.69 | 129.69 | 0.00% | 8,092,800 |
| May 29, 2026 | 130.61 | 133.50 | 127.89 | 132.63 | 132.63 | 132.63 | 0.00% | 1,886,466 |
| May 28, 2026 | 133.64 | 135.07 | 129.11 | 129.50 | 129.50 | 129.50 | 0.00% | 1,167,653 |
| May 27, 2026 | 128.10 | 131.28 | 126.00 | 129.73 | 129.73 | 129.73 | 0.00% | 1,082,597 |
| May 26, 2026 | 126.63 | 128.47 | 120.80 | 126.41 | 126.41 | 126.41 | 0.00% | 1,243,541 |
| May 22, 2026 | 125.00 | 125.64 | 120.05 | 121.99 | 121.99 | 121.99 | 0.00% | 1,178,975 |
| May 21, 2026 | 118.49 | 126.41 | 117.00 | 124.03 | 124.03 | 124.03 | 0.00% | 1,667,414 |
| May 20, 2026 | 115.36 | 121.00 | 114.07 | 119.90 | 119.90 | 119.90 | 0.00% | 1,242,586 |
| May 19, 2026 | 111.50 | 115.26 | 109.93 | 113.73 | 113.73 | 113.73 | 0.00% | 1,102,971 |
| May 18, 2026 | 114.43 | 115.33 | 110.82 | 113.55 | 113.55 | 113.55 | 0.00% | 798,157 |
| May 15, 2026 | 118.85 | 119.05 | 114.45 | 114.53 | 114.53 | 114.53 | 0.00% | 943,932 |
| May 14, 2026 | 121.45 | 122.34 | 118.68 | 121.00 | 121.00 | 121.00 | 0.00% | 692,233 |
| May 13, 2026 | 121.00 | 123.53 | 118.82 | 121.91 | 121.91 | 121.91 | 0.00% | 732,312 |
| May 12, 2026 | 123.11 | 123.75 | 120.50 | 121.39 | 121.39 | 121.39 | 0.00% | 734,500 |
| May 11, 2026 | 122.11 | 124.40 | 119.18 | 122.13 | 122.13 | 122.13 | 0.00% | 678,111 |
| May 08, 2026 | 124.84 | 126.74 | 121.21 | 122.74 | 122.74 | 122.74 | 0.00% | 917,600 |
| May 07, 2026 | 126.56 | 128.89 | 124.04 | 124.65 | 124.65 | 124.65 | 0.00% | 1,181,518 |
| Apr 10, 2026 | 126.00 | 128.42 | 122.55 | 126.14 | 126.14 | 126.14 | 0.00% | 998,599 |
| Apr 09, 2026 | 119.96 | 126.00 | 119.84 | 125.69 | 125.69 | 125.69 | 0.00% | 1,059,005 |
| Apr 08, 2026 | 120.30 | 120.75 | 117.00 | 118.96 | 118.96 | 118.96 | 0.00% | 438,838 |
| Apr 07, 2026 | 119.06 | 119.06 | 113.75 | 116.48 | 116.48 | 116.48 | 0.00% | 393,100 |
| Apr 06, 2026 | 117.89 | 120.00 | 117.00 | 119.47 | 119.47 | 119.47 | 0.00% | 298,400 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.