Abivax Sa (0RA9)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7 | 7 | 7 | 3189 | 7 | DE |
| 4 | 0 | 0 | 7 | 7 | 7 | 1703 | 7 | DE |
| 12 | 0 | 0 | 7 | 7 | 7 | 1219 | 7 | DE |
| 26 | 0 | 0 | 7 | 7 | 7 | 628 | 7 | DE |
| 52 | 0 | 0 | 7 | 7 | 7 | 695 | 7 | DE |
| 156 | 0 | 0 | 7 | 7 | 7 | 3732 | 7 | DE |
| 260 | 0 | 0 | 7 | 7 | 7 | 2684 | 7 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 102 |
| 1740763800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 15717 |
| 1740677400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 4 |
| 1740591000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 120 |
| 1740504600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1740418200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 19 |
| 1740159000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 247 |
| 1740072600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 684 |
| 1739986200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 235 |
| 1739899800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 3223 |
| 1739813400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 78 |
| 1739554200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 18 |
| 1739467800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 137 |
| 1739381400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1917 |
| 1739295000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 10791 |
| 1739208600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 736 |
| 1738949400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738863000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 16 |
| 1738776600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 7 |
| 1738690200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 9 |
| 1738603800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 66 |
| 1738344600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 184 |
| 1738258200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 6 |
| 1738171800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 195 |
| 1738085400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 375 |
| 1737999000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 36 |
| 1737739800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 665 |
| 1737653400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 643 |
| 1737567000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 56 |
| 1737480600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 744 |
| 1737394200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 683 |
| 1737135000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 599 |
| 1737048600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 979 |
| 1736962200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 50 |
| 1736875800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 45 |
| 1736789400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 26 |
| 1736530200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 340 |
| 1736443800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 5 |
| 1736357400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 2 |
| 1736271000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 143 |
| 1736184600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 153 |
| 1735925400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 13 |
| 1735839000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 9060 |
| 1735666200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 3 |
| 1735579800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 282 |
| 1735320600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 172 |
| 1735061400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734975000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734715800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1 |
| 1734629400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 10000 |
| 1734543000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 9550 |
| 1734456600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 104 |
| 1734370200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 20 |
| 1734111000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 195 |
| 1734024600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 12 |
| 1733938200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733851800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733765400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 14 |
| 1733506200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733419800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 146 |
| 1733333400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
