Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 11 |
| 2024-01-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 64 |
| 2024-01-23 | 3.455 | 3.550 | 3.455 | 3.550 | 3.550 | 2,021 |
| 2024-01-22 | 3.440 | 3.440 | 3.395 | 3.440 | 3.440 | 7,086 |
| 2024-01-19 | 3.385 | 3.445 | 3.385 | 3.430 | 3.430 | 1,145 |
| 2024-01-18 | 3.400 | 3.440 | 3.310 | 3.360 | 3.360 | 3,391 |
| 2024-01-17 | 3.415 | 3.440 | 3.415 | 3.440 | 3.440 | 504 |
| 2024-01-16 | 3.580 | 3.580 | 3.530 | 3.530 | 3.530 | 400 |
| 2024-01-15 | 3.585 | 3.585 | 3.585 | 3.585 | 3.585 | 789 |
| 2024-01-12 | 3.840 | 3.840 | 3.715 | 3.805 | 3.805 | 4,519 |
| 2024-01-11 | 4.005 | 4.005 | 3.720 | 3.720 | 3.720 | 6,415 |
| 2024-01-10 | 4.010 | 4.040 | 4.010 | 4.040 | 4.040 | 580 |
| 2024-01-09 | 4.120 | 4.120 | 3.980 | 3.980 | 3.980 | 8,454 |
| 2024-01-08 | 4.080 | 4.155 | 4.060 | 4.060 | 4.060 | 3,781 |
| 2024-01-05 | 4.115 | 4.115 | 4.030 | 4.030 | 4.030 | 2,720 |
| 2024-01-04 | 4.420 | 4.420 | 4.120 | 4.120 | 4.120 | 3,327 |
| 2024-01-03 | 4.165 | 4.165 | 4.145 | 4.145 | 4.145 | 1,700 |
| 2024-01-02 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 2 |
| 2023-12-29 | 4.095 | 4.095 | 4.095 | 4.095 | 4.095 | 2,306 |
| 2023-12-28 | 4.325 | 4.325 | 4.125 | 4.160 | 4.160 | 3,233 |
| 2023-12-27 | 4.150 | 4.290 | 4.150 | 4.185 | 4.185 | 2,900 |
| 2023-12-22 | 4.110 | 4.140 | 4.100 | 4.100 | 4.100 | 2,955 |
| 2023-12-21 | 4.240 | 4.240 | 3.970 | 4.010 | 4.010 | 3,466 |
| 2023-12-20 | 3.965 | 4.145 | 3.965 | 4.145 | 4.145 | 695 |
| 2023-12-18 | 3.900 | 3.940 | 3.890 | 3.940 | 3.940 | 285 |
| 2023-12-15 | 3.870 | 3.925 | 3.855 | 3.885 | 3.885 | 3,103 |
| 2023-12-14 | 3.900 | 3.955 | 3.870 | 3.870 | 3.870 | 299 |
| 2023-12-13 | 3.850 | 3.875 | 3.850 | 3.875 | 3.875 | 429 |
| 2023-12-12 | 4.030 | 4.030 | 3.955 | 3.960 | 3.960 | 3,863 |
| 2023-12-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 7 |
| 2023-12-08 | 4.180 | 4.190 | 4.180 | 4.190 | 4.190 | 788 |
| 2023-12-07 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 1,465 |
| 2023-12-06 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 2,717 |
| 2023-12-05 | 4.150 | 4.150 | 4.100 | 4.130 | 4.130 | 1,891 |
| 2023-12-04 | 3.935 | 3.990 | 3.935 | 3.990 | 3.990 | 291 |
| 2023-12-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,473 |
| 2023-11-30 | 3.740 | 3.790 | 3.735 | 3.790 | 3.790 | 3,032 |
| 2023-11-29 | 3.895 | 3.932 | 3.855 | 3.932 | 3.932 | 1,850 |
| 2023-11-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 25 |
| 2023-11-27 | 3.825 | 4.060 | 3.820 | 3.955 | 3.955 | 1,258 |
| 2023-11-24 | 3.730 | 3.740 | 3.645 | 3.700 | 3.700 | 41 |
| 2023-11-23 | 3.640 | 3.775 | 3.640 | 3.720 | 3.720 | 2,591 |
| 2023-11-22 | 3.675 | 3.720 | 3.675 | 3.720 | 3.720 | 1,000 |
| 2023-11-21 | 3.740 | 3.750 | 3.645 | 3.645 | 3.645 | 4,473 |
| 2023-11-20 | 3.610 | 3.825 | 3.610 | 3.705 | 3.705 | 4,829 |
| 2023-11-17 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 1,377 |
| 2023-11-16 | 3.520 | 3.525 | 3.490 | 3.490 | 3.490 | 959 |
| 2023-11-14 | 3.500 | 3.550 | 3.500 | 3.535 | 3.535 | 311 |
| 2023-11-13 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 140 |
| 2023-11-10 | 3.440 | 3.440 | 3.395 | 3.425 | 3.425 | 834 |
| 2023-11-09 | 3.615 | 3.615 | 3.510 | 3.523 | 3.523 | 2,812 |
| 2023-11-07 | 3.820 | 3.900 | 3.655 | 3.664 | 3.664 | 3,132 |
| 2023-11-06 | 3.685 | 3.685 | 3.590 | 3.590 | 3.590 | 405 |
| 2023-11-03 | 3.565 | 3.565 | 3.565 | 3.565 | 3.565 | 52 |
| 2023-11-02 | 3.645 | 3.645 | 3.590 | 3.605 | 3.605 | 2,473 |
| 2023-11-01 | 3.535 | 3.535 | 3.535 | 3.535 | 3.535 | 110 |
| 2023-10-31 | 3.615 | 3.615 | 3.545 | 3.585 | 3.585 | 126 |
| 2023-10-30 | 3.460 | 3.600 | 3.460 | 3.590 | 3.590 | 2,083 |
| 2023-10-27 | 3.510 | 3.510 | 3.503 | 3.503 | 3.503 | 103 |
| 2023-10-26 | 3.430 | 3.450 | 3.420 | 3.440 | 3.440 | 179 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.