Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abivax Ord (0RA9) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 7.00 7.00 7.00 7.00 3,129
9th Jul 2025 (Wed) 7.00 7.00 7.00 7.00 100,253
8th Jul 2025 (Tue) 6.89 6.89 6.89 6.89 307
7th Jul 2025 (Mon) 6.81 6.81 6.81 6.81 506
4th Jul 2025 (Fri) 6.80 6.80 6.80 6.80 614
3rd Jul 2025 (Thu) 6.62 6.62 6.62 6.62 3,640
2nd Jul 2025 (Wed) 6.90 6.90 6.90 6.90 4,336
1st Jul 2025 (Tue) 6.48 6.48 6.48 6.48 4,021
30th Jun 2025 (Mon) 6.35 6.35 6.35 6.35 3,458
27th Jun 2025 (Fri) 5.66 5.66 5.66 5.66 238
26th Jun 2025 (Thu) 5.66 5.66 5.66 5.66 760
25th Jun 2025 (Wed) 5.66 5.66 5.66 5.66 780
24th Jun 2025 (Tue) 5.30 5.30 5.30 5.30 0
23rd Jun 2025 (Mon) 5.30 5.30 5.30 5.30 1,994
20th Jun 2025 (Fri) 5.30 5.30 5.30 5.30 808
19th Jun 2025 (Thu) 5.30 5.30 5.30 5.30 58
18th Jun 2025 (Wed) 5.727604 5.727604 5.727604 5.727604 3,164
17th Jun 2025 (Tue) 5.727604 5.727604 5.727604 5.727604 478
16th Jun 2025 (Mon) 5.727604 5.727604 5.727604 5.727604 748
13th Jun 2025 (Fri) 6.76 6.76 6.76 6.76 27
12th Jun 2025 (Thu) 6.76 6.76 6.76 6.76 2,041
11th Jun 2025 (Wed) 6.76 6.76 6.76 6.76 315
10th Jun 2025 (Tue) 6.79 6.79 6.79 6.79 40
9th Jun 2025 (Mon) 7.278902 7.278902 7.278902 7.278902 200,000
6th Jun 2025 (Fri) 7.278902 7.278902 7.278902 7.278902 3,027
5th Jun 2025 (Thu) 6.99 6.99 6.99 6.99 3,359
4th Jun 2025 (Wed) 7.00 7.00 7.00 7.00 52,102
3rd Jun 2025 (Tue) 5.33 5.33 5.33 5.33 3,154
2nd Jun 2025 (Mon) 5.33 5.33 5.33 5.33 1,188
30th May 2025 (Fri) 5.360832 5.360832 5.360832 5.360832 77
29th May 2025 (Thu) 5.37 5.37 5.37 5.37 0
28th May 2025 (Wed) 5.37 5.37 5.37 5.37 0
27th May 2025 (Tue) 5.37 5.37 5.37 5.37 157
26th May 2025 (Mon) 5.139331 5.139331 5.139331 5.139331 0
23rd May 2025 (Fri) 5.139331 5.139331 5.139331 5.139331 0
22nd May 2025 (Thu) 5.139331 5.139331 5.139331 5.139331 14
21st May 2025 (Wed) 5.139331 5.139331 5.139331 5.139331 113
20th May 2025 (Tue) 5.35 5.35 5.35 5.35 0
19th May 2025 (Mon) 5.35 5.35 5.35 5.35 16
16th May 2025 (Fri) 5.26 5.26 5.26 5.26 58
15th May 2025 (Thu) 5.26 5.26 5.26 5.26 0
14th May 2025 (Wed) 5.74 5.74 5.74 5.74 0
13th May 2025 (Tue) 5.74 5.74 5.74 5.74 0
12th May 2025 (Mon) 5.74 5.74 5.74 5.74 607
FTSE 100 Latest
Value8,980.29
Change4.63