Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.815 | 3.815 | 3.729 | 3.729 | 3.729 | 7,266 |
| 2023-07-28 | 3.570 | 3.600 | 3.555 | 3.600 | 3.600 | 1,564 |
| 2023-07-27 | 3.595 | 3.795 | 3.595 | 3.655 | 3.655 | 7,084 |
| 2023-07-26 | 3.395 | 3.540 | 3.395 | 3.465 | 3.465 | 7,297 |
| 2023-07-25 | 3.480 | 3.480 | 3.335 | 3.420 | 3.420 | 8,035 |
| 2023-07-24 | 3.630 | 3.630 | 3.505 | 3.580 | 3.580 | 1,102 |
| 2023-07-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 921 |
| 2023-07-20 | 3.760 | 3.760 | 3.615 | 3.750 | 3.750 | 3,110 |
| 2023-07-19 | 3.810 | 3.810 | 3.715 | 3.715 | 3.715 | 284 |
| 2023-07-18 | 3.855 | 3.855 | 3.855 | 3.855 | 3.855 | 4 |
| 2023-07-17 | 3.645 | 3.645 | 3.590 | 3.620 | 3.620 | 1,611 |
| 2023-07-14 | 3.800 | 3.800 | 3.690 | 3.690 | 3.690 | 976 |
| 2023-07-13 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 1,006 |
| 2023-07-12 | 3.805 | 3.860 | 3.790 | 3.842 | 3.842 | 3,712 |
| 2023-07-11 | 3.895 | 3.935 | 3.815 | 3.880 | 3.880 | 15,587 |
| 2023-07-10 | 3.730 | 3.900 | 3.730 | 3.825 | 3.825 | 7,129 |
| 2023-07-07 | 3.530 | 3.615 | 3.530 | 3.615 | 3.615 | 607 |
| 2023-07-06 | 3.660 | 3.660 | 3.520 | 3.520 | 3.520 | 2,418 |
| 2023-07-05 | 3.770 | 3.810 | 3.720 | 3.720 | 3.720 | 2,829 |
| 2023-07-04 | 3.685 | 3.835 | 3.685 | 3.835 | 3.835 | 1,096 |
| 2023-07-03 | 3.775 | 3.775 | 3.720 | 3.740 | 3.740 | 3,879 |
| 2023-06-30 | 3.610 | 3.735 | 3.610 | 3.690 | 3.690 | 3,452 |
| 2023-06-29 | 3.860 | 3.860 | 3.655 | 3.655 | 3.655 | 4,573 |
| 2023-06-28 | 3.800 | 3.835 | 3.660 | 3.700 | 3.700 | 9,129 |
| 2023-06-27 | 3.895 | 3.930 | 3.830 | 3.850 | 3.850 | 10,459 |
| 2023-06-26 | 3.770 | 3.830 | 3.770 | 3.810 | 3.810 | 1,368 |
| 2023-06-23 | 4.000 | 4.067 | 3.880 | 3.970 | 3.970 | 6,632 |
| 2023-06-22 | 4.200 | 4.260 | 4.075 | 4.095 | 4.095 | 20,347 |
| 2023-06-21 | 4.440 | 4.450 | 4.175 | 4.388 | 4.388 | 1,689 |
| 2023-06-20 | 4.075 | 4.255 | 4.060 | 4.215 | 4.215 | 15,060 |
| 2023-06-19 | 4.330 | 4.530 | 4.190 | 4.190 | 4.190 | 3,704 |
| 2023-06-16 | 4.100 | 4.235 | 3.970 | 4.160 | 4.160 | 42,211 |
| 2023-06-15 | 4.095 | 4.155 | 3.775 | 3.950 | 3.950 | 57,793 |
| 2023-06-14 | 3.960 | 4.745 | 3.900 | 4.300 | 4.300 | 97,085 |
| 2023-06-13 | 3.225 | 3.430 | 3.225 | 3.400 | 3.400 | 26,142 |
| 2023-06-12 | 3.170 | 3.270 | 3.070 | 3.175 | 3.175 | 5,518 |
| 2023-06-09 | 3.290 | 3.290 | 3.150 | 3.231 | 3.231 | 9,500 |
| 2023-06-08 | 3.455 | 3.490 | 3.410 | 3.416 | 3.416 | 11,789 |
| 2023-06-07 | 3.440 | 3.510 | 3.400 | 3.470 | 3.470 | 13,554 |
| 2023-06-06 | 3.495 | 3.530 | 3.475 | 3.530 | 3.530 | 9,821 |
| 2023-06-05 | 3.595 | 3.600 | 3.515 | 3.575 | 3.575 | 20,089 |
| 2023-06-02 | 3.585 | 3.790 | 3.280 | 3.568 | 3.568 | 49,328 |
| 2023-06-01 | 3.400 | 3.690 | 3.370 | 3.465 | 3.465 | 67,248 |
| 2023-05-31 | 2.735 | 3.280 | 2.735 | 3.145 | 3.145 | 101,741 |
| 2023-05-30 | 2.855 | 2.880 | 2.679 | 2.679 | 2.679 | 6,132 |
| 2023-05-26 | 2.830 | 2.900 | 2.515 | 2.717 | 2.717 | 13,101 |
| 2023-05-25 | 2.610 | 2.640 | 2.560 | 2.570 | 2.570 | 4,595 |
| 2023-05-24 | 2.800 | 2.800 | 2.680 | 2.752 | 2.752 | 14,690 |
| 2023-05-23 | 2.965 | 2.995 | 2.820 | 2.870 | 2.870 | 33,542 |
| 2023-05-22 | 2.760 | 3.000 | 2.760 | 2.800 | 2.800 | 46,572 |
| 2023-05-19 | 2.440 | 2.835 | 2.440 | 2.645 | 2.645 | 47,222 |
| 2023-05-18 | 2.260 | 2.400 | 2.260 | 2.395 | 2.395 | 17,205 |
| 2023-05-17 | 2.205 | 2.240 | 2.190 | 2.209 | 2.209 | 5,459 |
| 2023-05-16 | 2.250 | 2.275 | 2.250 | 2.275 | 2.275 | 4,045 |
| 2023-05-15 | 2.435 | 2.435 | 2.395 | 2.432 | 2.432 | 2,909 |
| 2023-05-12 | 2.330 | 2.400 | 2.330 | 2.366 | 2.366 | 16,875 |
| 2023-05-11 | 2.300 | 2.415 | 2.280 | 2.380 | 2.380 | 12,108 |
| 2023-05-10 | 2.345 | 2.345 | 2.295 | 2.315 | 2.315 | 6,869 |
| 2023-05-09 | 2.435 | 2.435 | 2.330 | 2.372 | 2.372 | 14,162 |
| 2023-05-05 | 2.400 | 2.465 | 2.315 | 2.356 | 2.356 | 25,359 |
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.