Abivax SA Stock Price History
NASDAQ: ABVXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
88.15-0.90 (-1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 88.33 +0.20%
ABVX price history at a glance
The price history for Abivax SA (ABVX) on this page begins on October 16, 2023, when the stock closed at $8.30; it most recently closed at $89.05 on October 5, 2026. The highest price in this record is $148.83, reached on December 22, 2025; the latest close is 40.2% below that peak. Over roughly 3 years the share price changed +972.9%, a 122.3% compound annual price return (excluding dividends).
In the last 12 months alone, ABVX has gained 2.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $148.83
- Date of high
- Dec 22, 2025
- Low since 2023
- $4.77
- Date of low
- Apr 7, 2025
- 52-week high
- $148.83
- 52-week low
- $69.81
- IPO year
- 2023
- Last close
- $89.05
ABVX returns
1 week
-6.36%
1 month
-25.14%
3 months
-36.73%
6 months
-29.15%
Year to date
-33.97%
1 year
+2.94%
ABVX price return, excluding dividends.
ABVX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 89.05 | -33.43% |
| 2025 | 133.77 | +1695.57% |
| 2024 | 7.45 | -30.37% |
| 2023* | 10.70 | +28.92% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ABVX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 86.70 | 89.10 | 84.11 | 89.05 | +2.34% | |
| 86.86 | 88.46 | 86.00 | 87.01 | -1.37% | |
| 93.67 | 93.67 | 87.83 | 88.22 | -3.83% | |
| 92.27 | 92.61 | 89.40 | 91.73 | -1.24% | |
| 95.82 | 95.82 | 92.58 | 92.88 | -2.33% | |
| 96.60 | 97.13 | 93.87 | 95.10 | -3.96% | |
| 99.34 | 100.08 | 97.46 | 99.02 | +0.53% | |
| 96.97 | 99.17 | 94.40 | 98.50 | +1.70% | |
| 91.50 | 97.27 | 91.45 | 96.85 | +6.36% | |
| 94.00 | 94.16 | 90.96 | 91.06 | -4.02% | |
| 92.97 | 95.88 | 91.96 | 94.87 | +0.79% | |
| 98.30 | 98.50 | 92.57 | 94.13 | -4.23% | |
| 102.74 | 102.74 | 96.74 | 98.29 | -4.99% | |
| 105.72 | 105.72 | 102.52 | 103.45 | -1.51% | |
| 107.00 | 107.19 | 103.89 | 105.04 | -1.82% | |
| 104.59 | 107.60 | 104.15 | 106.99 | +4.66% | |
| 106.38 | 107.16 | 101.29 | 102.23 | -4.15% | |
| 113.00 | 113.11 | 106.00 | 106.66 | -6.09% | |
| 116.66 | 117.14 | 113.20 | 113.58 | -4.27% | |
| 115.46 | 119.02 | 114.68 | 118.64 | +2.32% | |
| 117.80 | 118.75 | 114.30 | 115.95 | -2.94% | |
| 118.19 | 120.63 | 116.63 | 119.46 | +0.43% | |
| 114.00 | 120.30 | 112.95 | 118.95 | +3.62% | |
| 114.15 | 115.33 | 112.78 | 114.79 | +0.66% | |
| 112.31 | 116.10 | 112.10 | 114.04 | +2.66% | |
| 114.37 | 115.66 | 111.01 | 111.08 | -2.28% | |
| 111.00 | 115.11 | 110.22 | 113.67 | +1.74% | |
| 112.17 | 114.33 | 111.36 | 111.73 | -1.43% | |
| 114.34 | 115.17 | 111.72 | 113.35 | -0.83% | |
| 116.69 | 117.24 | 114.18 | 114.30 | -1.91% | |
| 117.00 | 118.00 | 116.01 | 116.52 | -1.20% | |
| 118.19 | 121.45 | 117.66 | 117.93 | +1.53% | |
| 114.00 | 116.22 | 113.29 | 116.15 | +1.04% | |
| 117.69 | 120.26 | 114.50 | 114.95 | -2.75% | |
| 120.00 | 120.11 | 116.20 | 118.20 | -1.96% | |
| 120.33 | 121.08 | 119.08 | 120.56 | +1.36% | |
| 120.00 | 121.25 | 118.50 | 118.94 | -1.48% | |
| 118.88 | 123.42 | 118.72 | 120.73 | +1.49% | |
| 120.74 | 121.97 | 117.90 | 118.96 | -2.05% | |
| 126.28 | 126.28 | 120.55 | 121.45 | -3.24% | |
| 126.81 | 128.19 | 125.22 | 125.52 | -1.02% | |
| 127.85 | 128.50 | 125.08 | 126.81 | -0.54% | |
| 129.92 | 130.50 | 127.12 | 127.50 | -2.62% | |
| 132.05 | 133.52 | 130.01 | 130.93 | +0.72% | |
| 126.00 | 131.25 | 125.64 | 130.00 | +3.68% | |
| 126.39 | 130.07 | 125.17 | 125.39 | +0.16% | |
| 125.01 | 126.00 | 123.84 | 125.19 | +0.33% | |
| 120.40 | 126.00 | 119.53 | 124.78 | -0.11% | |
| 127.26 | 127.51 | 120.62 | 124.92 | +0.47% | |
| 119.60 | 125.39 | 119.00 | 124.33 | +4.62% | |
| 124.90 | 125.24 | 118.18 | 118.84 | -4.34% | |
| 126.21 | 126.50 | 121.70 | 124.23 | -2.95% | |
| 125.93 | 130.00 | 124.00 | 128.00 | +1.83% | |
| 133.15 | 133.23 | 125.68 | 125.70 | -4.16% | |
| 128.27 | 131.42 | 127.42 | 131.16 | +1.10% | |
| 133.02 | 134.00 | 129.11 | 129.73 | -3.25% | |
| 131.78 | 134.74 | 131.09 | 134.09 | +1.97% | |
| 137.00 | 138.32 | 130.86 | 131.50 | -3.77% | |
| 136.07 | 138.36 | 134.00 | 136.65 | -0.81% | |
| 134.50 | 139.40 | 133.00 | 137.77 | +0.61% | |
| 134.10 | 137.32 | 133.38 | 136.94 | +1.50% | |
| 138.00 | 138.00 | 134.60 | 134.91 | -0.79% | |
| 137.29 | 138.75 | 134.60 | 135.98 | -2.80% | |
| 140.74 | 141.00 | 137.72 | 139.90 | -0.60% | |
| 139.00 | 141.99 | 138.51 | 140.74 | +1.59% | |
| 140.81 | 141.75 | 136.85 | 138.54 | -2.55% | |
| 142.50 | 145.01 | 140.56 | 142.17 | -1.26% | |
| 146.15 | 147.98 | 143.03 | 143.99 | -0.46% | |
| 138.87 | 146.68 | 137.63 | 144.65 | +9.12% | |
| 138.00 | 139.35 | 131.86 | 132.56 | -0.53% | |
| 130.90 | 137.11 | 128.19 | 133.26 | +38.60% | |
| 98.39 | 99.06 | 93.05 | 96.15 | -1.38% | |
| 93.02 | 99.23 | 93.02 | 97.50 | +5.55% | |
| 90.14 | 93.20 | 87.01 | 92.37 | -0.15% | |
| 97.94 | 98.46 | 74.79 | 92.51 | -6.01% | |
| 101.71 | 102.24 | 97.20 | 98.43 | -3.18% | |
| 99.10 | 103.83 | 97.50 | 101.66 | +2.53% | |
| 100.55 | 101.49 | 97.83 | 99.15 | -1.00% | |
| 97.62 | 103.71 | 96.00 | 100.15 | +2.72% | |
| 99.00 | 101.16 | 96.06 | 97.50 | -0.77% | |
| 99.60 | 103.93 | 95.70 | 98.26 | +1.77% | |
| 99.41 | 100.90 | 96.21 | 96.55 | -4.28% | |
| 96.76 | 101.48 | 95.87 | 100.87 | +2.90% | |
| 101.89 | 101.90 | 96.77 | 98.03 | -4.57% | |
| 101.40 | 103.04 | 96.84 | 102.72 | +1.17% | |
| 101.80 | 105.43 | 96.00 | 101.53 | 0.00% | |
| 105.18 | 108.18 | 98.23 | 101.53 | -3.24% | |
| 93.30 | 105.65 | 92.65 | 104.93 | +16.39% | |
| 81.26 | 92.14 | 80.77 | 90.15 | +24.34% | |
| 77.53 | 83.34 | 69.81 | 72.50 | -44.10% | |
| 133.15 | 133.27 | 128.37 | 129.69 | -2.22% | |
| 130.61 | 133.50 | 127.89 | 132.63 | +2.42% | |
| 133.64 | 135.08 | 129.11 | 129.50 | -0.18% | |
| 128.10 | 131.28 | 126.00 | 129.73 | +2.63% | |
| 126.63 | 128.47 | 120.80 | 126.41 | +3.62% | |
| 125.00 | 125.64 | 120.05 | 121.99 | -1.64% | |
| 118.49 | 126.41 | 117.00 | 124.03 | +3.44% | |
| 115.36 | 121.00 | 114.07 | 119.90 | +5.43% | |
| 111.50 | 115.26 | 109.93 | 113.73 | +0.16% | |
| 114.43 | 115.33 | 110.82 | 113.55 | -0.86% | |
| 118.85 | 119.05 | 114.45 | 114.53 | -5.35% | |
| 121.45 | 122.34 | 118.68 | 121.00 | -0.75% | |
| 121.00 | 123.53 | 118.82 | 121.91 | +0.43% | |
| 123.11 | 123.75 | 120.50 | 121.39 | -0.61% | |
| 122.11 | 124.40 | 119.18 | 122.13 | -0.50% | |
| 124.84 | 126.74 | 121.21 | 122.74 | -1.53% | |
| 126.56 | 128.89 | 124.04 | 124.65 | -1.49% | |
| 125.64 | 129.18 | 123.45 | 126.54 | +2.23% | |
| 124.25 | 125.36 | 119.70 | 123.78 | +5.68% | |
| 118.31 | 119.04 | 114.85 | 117.13 | -0.41% | |
| 117.42 | 119.06 | 115.63 | 117.61 | +0.20% | |
| 108.49 | 117.72 | 108.12 | 117.38 | +10.49% | |
| 109.87 | 110.27 | 106.00 | 106.24 | -3.30% | |
| 111.79 | 114.41 | 109.77 | 109.87 | -1.81% | |
| 112.48 | 113.68 | 111.01 | 111.90 | -2.32% | |
| 113.00 | 115.57 | 110.60 | 114.56 | +1.38% | |
| 115.26 | 116.51 | 112.77 | 113.00 | -2.58% | |
| 113.40 | 116.00 | 111.83 | 115.99 | +4.09% | |
| 115.01 | 116.99 | 111.28 | 111.43 | -3.09% | |
| 120.21 | 120.75 | 114.90 | 114.98 | -4.31% | |
| 125.11 | 125.72 | 119.79 | 120.16 | -1.89% | |
| 121.69 | 123.19 | 119.51 | 122.47 | +0.81% | |
| 126.50 | 126.80 | 119.50 | 121.48 | -3.43% | |
| 122.17 | 127.44 | 121.03 | 125.80 | +3.70% | |
| 122.00 | 126.00 | 120.19 | 121.31 | -3.83% | |
| 126.00 | 128.42 | 122.55 | 126.14 | +0.36% | |
| 119.96 | 126.00 | 119.84 | 125.69 | +5.66% | |
| 120.30 | 120.75 | 117.00 | 118.96 | +2.13% | |
| 119.06 | 119.06 | 113.75 | 116.48 | -2.50% | |
| 117.89 | 120.00 | 117.00 | 119.47 | +0.93% | |
| 112.00 | 119.79 | 112.00 | 118.37 | +2.96% | |
| 113.21 | 118.80 | 113.21 | 114.97 | +3.25% | |
| 102.39 | 112.91 | 102.39 | 111.35 | +9.70% | |
| 103.50 | 104.80 | 100.15 | 101.50 | -0.95% | |
| 108.24 | 108.43 | 102.00 | 102.47 | -6.40% | |
| 109.22 | 111.00 | 108.23 | 109.48 | -1.10% | |
| 112.00 | 113.75 | 110.13 | 110.70 | +0.48% | |
| 116.16 | 116.92 | 109.08 | 110.17 | -4.55% | |
| 120.63 | 123.00 | 115.01 | 115.42 | -4.09% | |
| 123.99 | 126.86 | 120.01 | 120.34 | -2.18% | |
| 122.50 | 124.99 | 120.47 | 123.03 | -0.78% | |
| 126.01 | 126.01 | 122.26 | 123.99 | -2.08% | |
| 123.51 | 127.00 | 123.32 | 126.62 | +3.15% | |
| 119.99 | 123.72 | 118.55 | 122.75 | +6.28% | |
| 117.38 | 121.29 | 114.67 | 115.50 | -1.27% | |
| 120.24 | 122.23 | 111.00 | 116.98 | +4.16% | |
| 114.01 | 114.39 | 110.80 | 112.31 | -2.58% | |
| 112.01 | 116.44 | 112.01 | 115.28 | +5.17% | |
| 108.19 | 110.22 | 107.75 | 109.61 | +0.26% | |
| 110.75 | 111.34 | 108.83 | 109.33 | -2.99% | |
| 116.35 | 116.45 | 111.25 | 112.70 | -3.49% | |
| 111.93 | 117.49 | 111.75 | 116.77 | +5.10% | |
| 109.72 | 113.07 | 105.78 | 111.10 | -1.78% | |
| 118.28 | 118.50 | 112.48 | 113.11 | -6.74% | |
| 119.80 | 122.49 | 119.50 | 121.28 | +1.52% | |
| 122.85 | 122.85 | 116.54 | 119.47 | -3.13% | |
| 125.70 | 127.14 | 122.16 | 123.33 | -3.87% | |
| 130.84 | 130.89 | 124.04 | 128.29 | -3.48% | |
| 128.29 | 132.92 | 127.32 | 132.91 | +1.96% | |
| 130.45 | 133.42 | 129.27 | 130.35 | +0.08% | |
| 129.10 | 132.47 | 126.90 | 130.24 | +2.57% | |
| 127.46 | 130.48 | 126.01 | 126.98 | +1.07% | |
| 126.51 | 127.95 | 123.94 | 125.63 | +0.51% | |
| 124.01 | 126.25 | 123.01 | 124.99 | +0.36% | |
| 124.58 | 125.48 | 122.37 | 124.54 | +1.44% | |
| 119.11 | 123.37 | 115.93 | 122.77 | +3.01% | |
| 119.76 | 122.54 | 118.69 | 119.18 | -0.50% | |
| 117.58 | 119.91 | 116.01 | 119.78 | +1.79% | |
| 111.68 | 118.20 | 110.47 | 117.67 | +6.29% | |
| 112.00 | 115.18 | 109.11 | 110.71 | -2.52% | |
| 113.99 | 116.72 | 111.69 | 113.57 | +0.22% | |
| 111.68 | 114.96 | 110.40 | 113.32 | +1.67% | |
| 107.49 | 112.21 | 107.42 | 111.46 | +0.28% | |
| 113.34 | 114.65 | 110.98 | 111.15 | -2.10% | |
| 114.58 | 114.99 | 111.34 | 113.54 | -0.39% | |
| 118.73 | 119.16 | 112.88 | 113.98 | -4.13% | |
| 121.55 | 125.00 | 118.13 | 118.89 | -1.65% | |
| 121.74 | 123.89 | 119.33 | 120.88 | -1.02% | |
| 122.32 | 125.86 | 122.00 | 122.12 | -1.22% | |
| 118.03 | 123.74 | 117.33 | 123.63 | +3.02% | |
| 119.99 | 121.45 | 117.01 | 120.01 | +0.98% | |
| 119.88 | 122.50 | 113.64 | 118.84 | +1.49% | |
| 117.23 | 119.52 | 116.03 | 117.10 | +0.26% | |
| 130.13 | 130.13 | 113.40 | 116.80 | -6.57% | |
| 120.27 | 127.25 | 120.00 | 125.01 | +4.49% | |
| 119.15 | 124.20 | 118.25 | 119.64 | +1.39% | |
| 121.75 | 129.64 | 117.65 | 118.00 | +3.15% | |
| 118.62 | 119.17 | 113.00 | 114.40 | -0.94% | |
| 125.10 | 125.10 | 108.95 | 115.49 | -8.69% | |
| 124.86 | 129.56 | 123.00 | 126.48 | +6.20% | |
| 123.51 | 124.58 | 116.20 | 119.10 | -3.35% | |
| 133.05 | 133.10 | 121.02 | 123.23 | -7.88% | |
| 136.80 | 138.69 | 132.61 | 133.77 | -0.80% | |
| 138.00 | 138.00 | 129.89 | 134.86 | -2.52% | |
| 140.00 | 140.47 | 134.02 | 138.34 | -1.47% | |
| 147.00 | 147.00 | 139.87 | 140.40 | -1.34% | |
| 144.89 | 144.89 | 139.42 | 142.31 | -2.06% | |
| 140.67 | 148.83 | 140.67 | 145.31 | +5.03% | |
| 141.79 | 142.49 | 137.40 | 138.35 | -0.27% | |
| 136.99 | 139.62 | 130.14 | 138.72 | +20.69% | |
| 117.74 | 120.52 | 114.90 | 114.94 | +1.17% | |
| 113.99 | 117.72 | 112.01 | 113.61 | +2.52% | |
| 112.24 | 113.30 | 109.99 | 110.82 | -0.14% | |
| 113.00 | 115.61 | 108.53 | 110.98 | -5.88% | |
| 125.57 | 125.59 | 116.60 | 117.91 | -6.08% | |
| 129.24 | 131.02 | 122.81 | 125.55 | -5.67% | |
| 125.36 | 137.97 | 124.98 | 133.09 | +4.36% | |
| 134.79 | 138.49 | 126.14 | 127.53 | +3.65% | |
| 116.98 | 123.16 | 115.71 | 123.04 | +6.94% | |
| 116.88 | 118.88 | 113.79 | 115.05 | +0.47% | |
| 109.75 | 115.12 | 109.10 | 114.51 | +3.50% | |
| 112.50 | 112.57 | 107.06 | 110.64 | -0.26% | |
| 112.95 | 115.45 | 109.00 | 110.93 | -3.40% | |
| 120.98 | 121.47 | 114.34 | 114.83 | -4.24% | |
| 125.25 | 125.51 | 118.27 | 119.92 | -3.93% | |
| 126.97 | 126.97 | 123.85 | 124.83 | -0.68% | |
| 128.87 | 130.25 | 124.73 | 125.68 | -1.99% | |
| 125.00 | 128.50 | 122.99 | 128.23 | +2.00% | |
| 121.77 | 127.00 | 119.45 | 125.71 | +5.53% | |
| 120.01 | 122.75 | 114.06 | 119.12 | -3.08% | |
| 116.74 | 126.99 | 116.35 | 122.90 | +8.81% | |
| 113.83 | 115.39 | 111.33 | 112.95 | -0.77% | |
| 112.42 | 115.43 | 110.25 | 113.83 | +0.18% | |
| 111.96 | 116.43 | 110.56 | 113.62 | +2.93% | |
| 103.00 | 112.50 | 103.00 | 110.39 | +9.41% | |
| 103.17 | 105.53 | 100.50 | 100.90 | -2.45% | |
| 109.05 | 109.05 | 102.03 | 103.43 | -5.16% | |
| 104.03 | 109.09 | 103.00 | 109.06 | +2.77% | |
| 106.17 | 109.71 | 104.81 | 106.12 | +0.81% | |
| 102.49 | 106.58 | 101.37 | 105.27 | +1.32% | |
| 102.40 | 105.30 | 100.57 | 103.90 | +4.31% | |
| 96.12 | 100.38 | 96.10 | 99.61 | +0.98% | |
| 98.80 | 104.99 | 98.54 | 98.64 | -0.21% | |
| 101.40 | 101.89 | 96.52 | 98.85 | -3.49% | |
| 106.09 | 108.00 | 102.41 | 102.42 | -1.79% | |
| 101.25 | 106.73 | 99.56 | 104.29 | +5.41% | |
| 96.51 | 98.94 | 93.95 | 98.94 | +4.98% | |
| 95.92 | 97.10 | 93.36 | 94.25 | -0.63% | |
| 91.49 | 94.94 | 90.85 | 94.84 | +4.50% | |
| 91.91 | 93.20 | 90.75 | 90.76 | +0.32% | |
| 90.81 | 92.20 | 90.00 | 90.47 | -0.26% | |
| 91.07 | 91.28 | 87.60 | 90.71 | -1.05% | |
| 92.46 | 92.64 | 91.03 | 91.67 | +0.20% | |
| 92.60 | 94.26 | 90.07 | 91.49 | -1.34% | |
| 92.01 | 93.20 | 90.81 | 92.73 | -0.19% | |
| 97.21 | 98.04 | 92.07 | 92.91 | -2.82% | |
| 97.89 | 98.64 | 94.42 | 95.61 | -2.26% | |
| 95.99 | 98.39 | 94.32 | 97.82 | +2.29% | |
| 97.00 | 97.18 | 93.43 | 95.63 | +1.98% | |
| 93.71 | 97.83 | 90.14 | 93.77 | +3.49% | |
| 87.11 | 93.77 | 87.11 | 90.61 | +4.74% | |
| 87.01 | 88.99 | 85.86 | 86.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABVX chart for longer ranges.