Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 3.425 | 3.441 | 3.425 | 3.441 | 3.441 | 455 |
| 2023-10-24 | 3.300 | 3.545 | 3.300 | 3.545 | 3.545 | 752 |
| 2023-10-23 | 3.200 | 3.380 | 3.115 | 3.254 | 3.254 | 2,502 |
| 2023-10-20 | 3.350 | 3.350 | 3.310 | 3.310 | 3.310 | 442 |
| 2023-10-19 | 3.440 | 3.440 | 3.435 | 3.435 | 3.435 | 819 |
| 2023-10-18 | 3.475 | 3.475 | 3.415 | 3.447 | 3.447 | 1,297 |
| 2023-10-17 | 3.460 | 3.550 | 3.430 | 3.481 | 3.481 | 7,956 |
| 2023-10-16 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 2,680 |
| 2023-10-13 | 3.735 | 3.800 | 3.735 | 3.755 | 3.755 | 1,550 |
| 2023-10-12 | 3.640 | 3.755 | 3.640 | 3.678 | 3.678 | 2,278 |
| 2023-10-11 | 3.610 | 3.635 | 3.588 | 3.588 | 3.588 | 5,009 |
| 2023-10-10 | 3.680 | 3.720 | 3.600 | 3.600 | 3.600 | 9,049 |
| 2023-10-09 | 3.730 | 3.870 | 3.730 | 3.870 | 3.870 | 5,121 |
| 2023-10-06 | 3.820 | 4.030 | 3.820 | 3.880 | 3.880 | 3,989 |
| 2023-10-05 | 3.920 | 3.920 | 3.830 | 3.830 | 3.830 | 4,149 |
| 2023-10-04 | 4.045 | 4.045 | 3.900 | 3.995 | 3.995 | 1,472 |
| 2023-10-03 | 3.975 | 4.010 | 3.945 | 3.945 | 3.945 | 2,220 |
| 2023-10-02 | 4.225 | 4.225 | 4.025 | 4.100 | 4.100 | 3,164 |
| 2023-09-29 | 3.975 | 4.153 | 3.975 | 4.105 | 4.105 | 1,823 |
| 2023-09-28 | 3.865 | 3.960 | 3.865 | 3.960 | 3.960 | 3,200 |
| 2023-09-27 | 4.285 | 4.330 | 4.060 | 4.330 | 4.330 | 1,976 |
| 2023-09-26 | 4.300 | 4.515 | 4.200 | 4.280 | 4.280 | 7,245 |
| 2023-09-25 | 4.355 | 4.500 | 4.230 | 4.250 | 4.250 | 18,198 |
| 2023-09-22 | 3.910 | 4.280 | 3.910 | 4.140 | 4.140 | 17,278 |
| 2023-09-21 | 4.200 | 4.490 | 3.875 | 3.890 | 3.890 | 35,823 |
| 2023-09-20 | 3.640 | 3.700 | 3.560 | 3.645 | 3.645 | 973 |
| 2023-09-19 | 3.695 | 3.705 | 3.615 | 3.615 | 3.615 | 8,915 |
| 2023-09-18 | 3.800 | 3.800 | 3.670 | 3.670 | 3.670 | 946 |
| 2023-09-15 | 3.760 | 3.820 | 3.745 | 3.760 | 3.760 | 587 |
| 2023-09-14 | 3.800 | 3.800 | 3.680 | 3.780 | 3.780 | 4,683 |
| 2023-09-13 | 3.385 | 3.835 | 3.385 | 3.645 | 3.645 | 14,945 |
| 2023-09-12 | 3.295 | 3.330 | 3.295 | 3.320 | 3.320 | 2,201 |
| 2023-09-11 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 3 |
| 2023-09-08 | 3.395 | 3.395 | 3.380 | 3.380 | 3.380 | 480 |
| 2023-09-07 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 9,760 |
| 2023-09-06 | 3.640 | 3.640 | 3.390 | 3.390 | 3.390 | 2,518 |
| 2023-09-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 25 |
| 2023-09-04 | 3.720 | 3.840 | 3.520 | 3.610 | 3.610 | 2,303 |
| 2023-09-01 | 3.415 | 3.800 | 3.415 | 3.575 | 3.575 | 7,095 |
| 2023-08-31 | 3.295 | 4.300 | 3.295 | 3.340 | 3.340 | 48,250 |
| 2023-08-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 91 |
| 2023-08-29 | 3.260 | 3.280 | 3.260 | 3.260 | 3.260 | 695 |
| 2023-08-25 | 3.280 | 3.280 | 3.220 | 3.255 | 3.255 | 10,853 |
| 2023-08-23 | 3.440 | 3.480 | 3.405 | 3.480 | 3.480 | 547 |
| 2023-08-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 45 |
| 2023-08-21 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 578 |
| 2023-08-18 | 3.285 | 3.285 | 3.260 | 3.260 | 3.260 | 2,788 |
| 2023-08-17 | 3.305 | 3.350 | 3.305 | 3.325 | 3.325 | 283 |
| 2023-08-16 | 3.380 | 3.400 | 3.375 | 3.375 | 3.375 | 1,568 |
| 2023-08-15 | 3.425 | 3.440 | 3.380 | 3.412 | 3.412 | 4,075 |
| 2023-08-14 | 3.460 | 3.460 | 3.445 | 3.445 | 3.445 | 827 |
| 2023-08-11 | 3.465 | 3.560 | 3.410 | 3.471 | 3.471 | 2,428 |
| 2023-08-10 | 3.525 | 3.565 | 3.505 | 3.522 | 3.522 | 2,249 |
| 2023-08-09 | 3.610 | 3.620 | 3.510 | 3.583 | 3.583 | 1,787 |
| 2023-08-08 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 40 |
| 2023-08-07 | 3.630 | 3.630 | 3.580 | 3.595 | 3.595 | 4,982 |
| 2023-08-04 | 3.605 | 3.680 | 3.575 | 3.650 | 3.650 | 70 |
| 2023-08-03 | 3.625 | 3.625 | 3.595 | 3.595 | 3.595 | 751 |
| 2023-08-02 | 3.595 | 3.606 | 3.595 | 3.595 | 3.595 | 14,947 |
| 2023-08-01 | 3.815 | 3.815 | 3.750 | 3.750 | 3.750 | 986 |
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.