Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2.240 | 2.400 | 2.240 | 2.400 | 2.400 | 9,180 |
| 2023-05-03 | 2.280 | 2.280 | 2.150 | 2.150 | 2.150 | 5,691 |
| 2023-05-02 | 2.295 | 2.400 | 2.200 | 2.200 | 2.200 | 17,161 |
| 2023-04-28 | 2.150 | 2.170 | 2.140 | 2.170 | 2.170 | 4,123 |
| 2023-04-27 | 2.140 | 2.155 | 2.025 | 2.125 | 2.125 | 7,657 |
| 2023-04-26 | 1.920 | 2.070 | 1.920 | 2.040 | 2.040 | 23,680 |
| 2023-04-25 | 2.360 | 2.360 | 2.170 | 2.170 | 2.170 | 3,791 |
| 2023-04-24 | 2.380 | 2.415 | 2.374 | 2.415 | 2.415 | 6,619 |
| 2023-04-21 | 2.365 | 2.365 | 2.360 | 2.360 | 2.360 | 5,100 |
| 2023-04-20 | 2.410 | 2.440 | 2.390 | 2.390 | 2.390 | 10,998 |
| 2023-04-19 | 2.375 | 2.455 | 2.375 | 2.440 | 2.440 | 3,785 |
| 2023-04-18 | 2.385 | 2.440 | 2.385 | 2.430 | 2.430 | 7,441 |
| 2023-04-17 | 2.510 | 2.510 | 2.440 | 2.440 | 2.440 | 2,200 |
| 2023-04-14 | 2.570 | 2.580 | 2.520 | 2.520 | 2.520 | 9,998 |
| 2023-04-13 | 2.730 | 2.780 | 2.630 | 2.646 | 2.646 | 5,941 |
| 2023-04-12 | 2.705 | 2.750 | 2.705 | 2.715 | 2.715 | 6,627 |
| 2023-04-11 | 2.895 | 2.935 | 2.760 | 2.790 | 2.790 | 11,914 |
| 2023-04-06 | 2.830 | 2.925 | 2.825 | 2.840 | 2.840 | 826 |
| 2023-04-05 | 2.925 | 2.925 | 2.925 | 2.925 | 2.925 | 135 |
| 2023-04-04 | 3.050 | 3.060 | 3.045 | 3.060 | 3.060 | 2,577 |
| 2023-04-03 | 3.050 | 3.090 | 3.050 | 3.080 | 3.080 | 4,552 |
| 2023-03-31 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,400 |
| 2023-03-30 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 1,000 |
| 2023-03-29 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 332 |
| 2023-03-28 | 3.495 | 3.495 | 3.425 | 3.425 | 3.425 | 18 |
| 2023-03-27 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 2,100 |
| 2023-03-24 | 3.560 | 3.565 | 3.560 | 3.565 | 3.565 | 4 |
| 2023-03-23 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 84 |
| 2023-03-22 | 3.660 | 3.700 | 3.660 | 3.695 | 3.695 | 1,119 |
| 2023-03-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,135 |
| 2023-03-20 | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 700 |
| 2023-03-17 | 3.875 | 4.070 | 3.875 | 4.070 | 4.070 | 2,368 |
| 2023-03-16 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 1,455 |
| 2023-03-15 | 3.960 | 3.960 | 3.780 | 3.780 | 3.780 | 995 |
| 2023-03-09 | 4.325 | 4.325 | 4.325 | 4.325 | 4.325 | 9 |
| 2023-03-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 175 |
| 2023-03-07 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 200 |
| 2023-03-06 | 4.640 | 4.640 | 4.590 | 4.590 | 4.590 | 1,600 |
| 2023-03-03 | 4.630 | 4.630 | 4.605 | 4.605 | 4.605 | 1,016 |
| 2023-03-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 400 |
| 2023-03-01 | 4.660 | 4.660 | 4.655 | 4.655 | 4.655 | 388 |
| 2023-02-28 | 4.695 | 4.695 | 4.695 | 4.695 | 4.695 | 206 |
| 2023-02-24 | 4.885 | 4.915 | 4.885 | 4.915 | 4.915 | 904 |
| 2023-02-23 | 5.170 | 5.190 | 5.170 | 5.190 | 5.190 | 2,485 |
| 2023-02-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 400 |
| 2023-02-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 15 |
| 2023-02-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 768 |
| 2023-02-15 | 5.610 | 5.640 | 5.590 | 5.590 | 5.590 | 920 |
| 2023-02-14 | 5.650 | 5.650 | 5.620 | 5.620 | 5.620 | 40 |
| 2023-02-13 | 5.520 | 5.560 | 5.520 | 5.560 | 5.560 | 63 |
| 2023-02-09 | 5.860 | 5.860 | 5.650 | 5.740 | 5.740 | 811 |
| 2023-02-06 | 5.890 | 5.960 | 5.890 | 5.960 | 5.960 | 125 |
| 2023-02-02 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1,131 |
| 2023-02-01 | 5.730 | 5.730 | 5.710 | 5.710 | 5.710 | 544 |
| 2023-01-30 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 200 |
| 2023-01-25 | 5.680 | 5.860 | 5.680 | 5.850 | 5.850 | 1,102 |
| 2023-01-20 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 300 |
| 2023-01-19 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 75 |
| 2023-01-18 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 915 |
| 2023-01-16 | 5.450 | 5.660 | 5.450 | 5.660 | 5.660 | 781 |
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.