$90.15
+17.65 (+24.34%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.81 | $135.00 | Wednesday, 3rd Jun 2026 ABVX stock ended at $90.15. This is 24.34% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 14.08% from a day low at $80.77 to a day high of $92.14. |
| 90 days | $69.81 | $135.00 | |
| 52 weeks | $5.69 | $148.51 |
Historical Abivax Sa American Depositary Shares prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $81.49 | $92.14 | $80.77 | $90.15 | 7 147 928 |
| Jun 02, 2026 | $77.53 | $83.34 | $69.81 | $72.50 | 16 036 019 |
| Jun 01, 2026 | $134.14 | $134.14 | $128.37 | $129.69 | 1 306 540 |
| May 29, 2026 | $133.03 | $133.50 | $127.89 | $132.63 | 1 861 168 |
| May 28, 2026 | $133.75 | $135.00 | $129.11 | $129.50 | 1 133 885 |
| May 27, 2026 | $128.10 | $131.28 | $126.00 | $129.73 | 1 034 626 |
| May 26, 2026 | $126.63 | $128.47 | $120.81 | $126.41 | 1 214 296 |
| May 22, 2026 | $125.00 | $125.47 | $120.05 | $121.99 | 1 170 900 |
| May 21, 2026 | $118.49 | $126.41 | $117.00 | $124.03 | 1 648 089 |
| May 20, 2026 | $115.36 | $121.00 | $114.07 | $119.90 | 1 242 050 |
| May 19, 2026 | $111.60 | $115.26 | $109.93 | $113.73 | 1 100 498 |
| May 18, 2026 | $114.55 | $115.26 | $110.82 | $113.55 | 796 927 |
| May 15, 2026 | $118.85 | $119.05 | $114.45 | $114.53 | 943 015 |
| May 14, 2026 | $121.45 | $122.34 | $118.68 | $121.00 | 691 595 |
| May 13, 2026 | $121.00 | $123.53 | $118.82 | $121.91 | 721 520 |
| May 12, 2026 | $123.00 | $123.50 | $120.50 | $121.39 | 734 477 |
| May 11, 2026 | $122.29 | $124.34 | $119.26 | $122.13 | 677 803 |
| May 08, 2026 | $124.84 | $126.66 | $121.21 | $122.74 | 904 039 |
| May 07, 2026 | $126.56 | $128.87 | $124.04 | $124.65 | 1 179 751 |
| May 06, 2026 | $125.64 | $129.18 | $123.45 | $126.54 | 1 238 304 |
| May 05, 2026 | $124.34 | $125.36 | $119.70 | $123.78 | 1 243 443 |
| May 04, 2026 | $118.31 | $119.04 | $114.85 | $117.13 | 565 371 |
| May 01, 2026 | $117.25 | $119.03 | $115.63 | $117.61 | 442 760 |
| Apr 30, 2026 | $108.49 | $117.70 | $108.12 | $117.38 | 1 194 603 |
| Apr 29, 2026 | $109.87 | $110.26 | $106.12 | $106.24 | 879 486 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ABVX stock historical prices to predict future price movements?
Trend Analysis: Examine the ABVX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ABVX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ABVX