Abivax SA

ABVX
🏛️ 法国 →
70.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 70.10 71.10 68.80 70.30 0.0M
2025-09-25 70.40 72.10 69.80 70.10 0.0M
2025-09-24 70.30 72.50 69.50 71.50 0.1M
2025-09-23 70.80 71.70 69.50 70.30 0.1M
2025-09-22 69.90 70.30 68.50 69.40 0.1M
2025-09-19 70.00 71.90 69.60 70.20 0.5M
2025-09-18 70.00 70.60 66.80 69.90 0.1M
2025-09-17 69.70 71.10 68.70 69.40 0.1M
2025-09-16 71.10 72.30 68.60 68.60 0.1M
2025-09-15 70.80 72.40 68.90 71.70 0.1M
2025-09-12 72.70 72.70 68.20 70.70 0.3M
2025-09-11 73.80 74.80 70.90 71.70 0.1M
2025-09-10 76.90 78.30 73.60 73.80 0.1M
2025-09-09 73.10 77.80 72.80 76.40 0.1M
2025-09-08 77.00 78.70 73.50 75.30 0.1M
2025-09-05 71.60 77.80 68.60 76.50 0.2M
2025-09-04 71.80 73.40 70.70 72.80 0.1M
2025-09-03 69.90 71.80 69.90 71.50 0.0M
2025-09-02 67.50 70.00 67.50 69.00 0.1M
2025-09-01 69.30 69.50 66.60 67.40 0.0M
2025-08-29 70.00 70.90 68.40 68.70 0.1M
2025-08-28 67.30 68.90 66.70 68.70 0.1M
2025-08-27 67.30 71.30 66.80 68.80 0.1M
2025-08-26 64.60 68.10 63.70 67.60 0.1M
2025-08-25 66.80 67.60 65.10 65.40 0.0M
2025-08-22 63.90 67.00 63.90 66.50 0.1M
2025-08-21 60.80 62.50 60.30 62.40 0.1M
2025-08-20 58.50 59.00 57.50 59.00 0.1M
2025-08-19 59.60 59.90 58.50 58.80 0.1M
2025-08-18 59.70 60.80 59.50 59.70 0.0M
2025-08-15 59.80 60.20 58.40 60.00 0.1M
2025-08-14 59.50 60.30 58.70 59.00 0.0M
2025-08-13 61.60 63.00 59.30 59.70 0.1M
2025-08-12 60.00 60.20 59.10 59.70 0.0M
2025-08-11 60.80 61.20 59.00 60.70 0.1M
2025-08-08 61.10 62.50 59.90 60.40 0.1M
2025-08-07 60.90 61.00 59.00 60.60 0.1M
2025-08-06 60.80 62.30 59.50 61.30 0.0M
2025-08-05 61.00 63.40 59.40 60.00 0.1M
2025-08-04 61.00 62.70 60.00 61.20 0.1M
2025-08-01 60.30 62.50 58.50 61.20 0.2M
2025-07-31 60.80 64.40 59.40 64.00 0.1M
2025-07-30 60.60 62.60 59.50 61.80 0.1M
2025-07-29 57.40 60.70 56.80 60.40 0.1M
2025-07-28 55.00 58.40 52.80 57.00 0.2M
2025-07-25 56.80 59.80 52.80 57.00 0.5M
2025-07-24 57.10 61.70 57.10 58.30 0.8M
2025-07-23 42.60 58.30 42.00 54.30 3.4M
2025-07-22 8.90 9.33 8.58 8.90 0.2M
2025-07-21 8.78 9.05 8.62 9.01 0.1M
2025-07-18 8.78 9.24 8.62 8.62 0.1M
2025-07-17 8.36 9.07 8.36 8.69 0.2M
2025-07-16 8.10 9.40 7.98 8.41 0.6M
2025-07-15 7.45 8.11 7.39 7.92 0.2M
2025-07-14 7.13 7.45 6.97 7.29 0.1M
2025-07-11 7.07 7.20 6.93 7.11 0.1M
2025-07-10 6.99 7.47 6.89 7.06 0.2M
2025-07-09 6.68 7.01 6.55 6.75 0.1M
2025-07-08 6.83 7.16 6.81 6.85 0.2M
2025-07-07 7.12 7.29 6.70 6.80 0.2M
2025-07-04 6.96 7.10 6.62 7.03 0.1M
2025-07-03 7.04 7.18 6.56 6.70 0.1M
2025-07-02 6.78 7.07 6.56 6.86 0.1M
2025-07-01 6.60 6.66 6.35 6.60 0.1M
2025-06-30 6.30 6.81 6.20 6.64 0.1M
2025-06-27 6.10 6.32 6.03 6.26 0.1M
2025-06-26 5.87 6.12 5.87 6.03 0.0M
2025-06-25 5.65 5.88 5.63 5.80 0.1M
2025-06-24 5.36 5.62 5.31 5.60 0.0M
2025-06-23 5.25 5.26 5.12 5.18 0.0M
2025-06-20 5.39 5.47 5.25 5.25 0.0M
2025-06-19 5.29 5.55 5.18 5.30 0.0M
2025-06-18 5.49 5.49 5.16 5.29 0.1M
2025-06-17 5.70 5.77 5.57 5.65 0.0M
2025-06-16 5.85 6.00 5.70 5.70 0.0M
2025-06-13 6.08 6.15 5.78 5.79 0.1M
2025-06-12 6.57 6.57 6.17 6.25 0.1M
2025-06-11 6.69 6.76 6.58 6.64 0.0M
2025-06-10 6.83 6.94 6.64 6.66 0.0M
2025-06-09 7.40 7.40 6.72 6.77 0.0M
2025-06-06 7.01 7.52 6.90 7.36 0.1M
2025-06-05 7.25 7.25 6.78 7.01 0.1M
2025-06-04 6.65 7.50 6.60 7.10 0.3M
2025-06-03 5.53 6.66 5.49 6.56 0.2M
2025-06-02 5.25 5.56 5.15 5.46 0.0M
2025-05-30 5.27 5.43 5.21 5.28 0.0M
2025-05-29 5.25 5.29 5.17 5.23 0.0M
2025-05-28 5.20 5.27 5.16 5.17 0.0M
2025-05-27 5.37 5.56 5.12 5.17 0.1M
2025-05-26 5.06 5.37 5.06 5.37 0.0M
2025-05-23 5.30 5.34 5.05 5.06 0.1M
2025-05-22 5.24 5.34 5.00 5.22 0.0M
2025-05-21 5.22 5.35 5.07 5.30 0.0M
2025-05-20 5.27 5.29 5.20 5.26 0.0M
2025-05-19 5.45 5.64 5.24 5.30 0.0M
2025-05-16 5.26 5.41 5.22 5.38 0.0M
2025-05-15 5.38 5.38 5.24 5.26 0.0M
2025-05-14 5.50 5.57 5.33 5.38 0.0M
2025-05-13 5.63 5.67 5.42 5.50 0.0M
2025-05-12 6.29 6.29 5.42 5.64 0.1M
2025-05-09 6.34 6.34 6.12 6.17 0.0M
2025-05-08 6.02 6.25 5.94 6.25 0.0M
2025-05-07 6.11 6.13 5.85 5.98 0.0M
2025-05-06 6.32 6.37 6.16 6.27 0.0M
2025-05-05 6.58 6.71 6.20 6.30 0.0M
2025-05-02 6.44 6.60 6.31 6.49 0.1M
2025-04-30 6.35 6.84 6.35 6.48 0.1M
2025-04-29 6.15 6.26 6.15 6.25 0.0M
2025-04-28 6.15 6.30 6.06 6.19 0.0M
2025-04-25 6.12 6.30 6.07 6.08 0.0M
2025-04-24 6.04 6.19 5.90 6.12 0.0M
2025-04-23 5.59 6.14 5.56 6.04 0.1M
2025-04-22 5.30 5.49 5.23 5.37 0.0M
2025-04-17 5.21 5.42 5.12 5.24 0.0M
2025-04-16 5.15 5.40 5.10 5.25 0.0M
2025-04-15 5.36 5.38 5.17 5.27 0.0M
2025-04-14 5.14 5.47 5.07 5.36 0.0M
2025-04-11 4.94 5.15 4.85 4.97 0.1M
2025-04-10 5.26 5.26 4.80 4.80 0.1M
2025-04-09 4.91 4.97 4.51 4.56 0.1M
2025-04-08 4.99 5.24 4.90 5.13 0.0M
2025-04-07 4.79 5.13 4.53 4.85 0.1M
2025-04-04 5.35 5.37 4.93 5.00 0.1M
2025-04-03 5.37 5.54 5.28 5.39 0.0M
2025-04-02 5.56 5.56 5.30 5.44 0.0M
2025-04-01 5.77 5.86 5.55 5.58 0.0M
2025-03-31 5.88 5.93 5.68 5.75 0.0M
2025-03-28 6.17 6.22 6.01 6.02 0.0M
2025-03-27 6.42 6.50 6.08 6.24 0.0M
2025-03-26 6.75 6.75 6.43 6.47 0.0M
2025-03-25 6.93 7.05 6.71 6.71 0.0M
2025-03-24 6.91 7.05 6.60 6.85 0.1M
2025-03-21 6.39 6.88 6.26 6.79 0.1M
2025-03-20 6.30 6.30 6.03 6.17 0.0M
2025-03-19 5.95 6.34 5.89 6.20 0.1M
2025-03-18 5.82 6.34 5.57 5.78 0.1M
2025-03-17 5.72 6.12 5.58 5.72 0.2M
2025-03-14 5.49 5.72 5.37 5.46 0.1M
2025-03-13 5.83 5.83 5.26 5.39 0.1M
2025-03-12 5.99 6.02 5.70 5.73 0.0M
2025-03-11 6.20 6.27 5.81 5.91 0.1M
2025-03-10 7.47 7.47 6.06 6.13 0.1M
2025-03-07 7.58 7.60 7.28 7.35 0.0M
2025-03-06 7.14 7.68 7.07 7.68 0.0M
2025-03-05 6.90 6.97 6.67 6.93 0.0M
2025-03-04 6.92 6.95 6.55 6.59 0.0M
2025-03-03 7.10 7.18 6.84 6.90 0.1M
2025-02-28 7.28 7.28 6.94 6.94 0.9M
2025-02-27 7.05 7.41 7.05 7.40 0.0M
2025-02-26 7.13 7.21 7.05 7.10 0.0M
2025-02-25 7.24 7.26 7.00 7.16 0.0M
2025-02-24 7.62 7.68 7.20 7.33 0.1M
2025-02-21 7.31 7.63 7.17 7.63 0.0M
2025-02-20 6.90 7.48 6.88 7.37 0.1M
2025-02-19 6.87 7.02 6.63 6.68 0.0M
2025-02-18 6.65 6.97 6.50 6.83 0.1M
2025-02-17 7.10 7.13 6.46 6.56 0.1M
2025-02-14 6.70 7.05 6.58 6.81 0.1M
2025-02-13 6.38 6.70 6.35 6.65 0.0M
2025-02-12 6.34 6.51 6.14 6.30 0.1M
2025-02-11 6.40 6.52 6.26 6.38 0.1M
2025-02-10 5.87 6.40 5.87 6.34 0.1M
2025-02-07 5.83 5.85 5.69 5.71 0.0M
2025-02-06 5.75 5.86 5.75 5.82 0.0M
2025-02-05 5.81 5.82 5.62 5.68 0.0M
2025-02-04 5.90 5.90 5.75 5.85 0.0M
2025-02-03 6.00 6.02 5.72 5.84 0.0M
2025-01-31 5.89 6.07 5.83 6.04 0.0M
2025-01-30 5.89 5.93 5.76 5.87 0.0M
2025-01-29 6.02 6.11 5.87 5.87 0.0M
2025-01-28 6.00 6.14 5.94 5.94 0.0M
2025-01-27 5.93 6.17 5.79 6.06 0.1M
2025-01-24 6.00 6.20 5.93 6.10 0.0M
2025-01-23 6.20 6.20 6.00 6.00 0.0M
2025-01-22 6.23 6.25 6.11 6.20 0.0M
2025-01-21 6.23 6.34 6.16 6.20 0.0M
2025-01-20 6.52 6.55 6.14 6.25 0.0M
2025-01-17 6.06 6.25 5.94 6.04 0.0M
2025-01-16 6.30 6.30 5.95 6.10 0.0M
2025-01-15 6.10 6.23 6.05 6.19 0.0M
2025-01-14 6.22 6.31 6.04 6.06 0.0M
2025-01-13 6.36 6.36 6.01 6.13 0.1M
2025-01-10 6.89 6.89 6.32 6.47 0.1M
2025-01-09 6.62 6.62 6.33 6.33 0.0M
2025-01-08 7.01 7.10 6.69 6.75 0.0M
2025-01-07 7.02 7.15 6.96 7.00 0.0M
2025-01-06 7.03 7.18 7.00 7.00 0.0M
2025-01-03 7.27 7.27 6.95 7.00 0.0M
2025-01-02 7.07 7.30 6.93 7.28 0.0M