Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 5.300 | 5.300 | 5.200 | 5.290 | 5.290 | 3,152 |
| 2023-01-12 | 5.050 | 5.200 | 5.050 | 5.140 | 5.140 | 3,160 |
| 2023-01-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,981 |
| 2023-01-10 | 4.825 | 4.825 | 4.825 | 4.825 | 4.825 | 3,950 |
| 2023-01-06 | 4.775 | 4.795 | 4.760 | 4.760 | 4.760 | 1,350 |
| 2023-01-05 | 4.835 | 4.845 | 4.835 | 4.845 | 4.845 | 1,472 |
| 2023-01-04 | 5.180 | 5.180 | 4.780 | 4.780 | 4.780 | 2,993 |
| 2023-01-03 | 4.860 | 4.930 | 4.850 | 4.850 | 4.850 | 1,255 |
| 2022-12-30 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 378 |
| 2022-12-29 | 4.530 | 4.550 | 4.530 | 4.550 | 4.550 | 1,007 |
| 2022-12-23 | 4.535 | 4.535 | 4.535 | 4.535 | 4.535 | 2,307 |
| 2022-12-22 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 250 |
| 2022-12-21 | 4.345 | 4.345 | 4.345 | 4.345 | 4.345 | 240 |
| 2022-12-20 | 4.275 | 4.300 | 4.275 | 4.290 | 4.290 | 658 |
| 2022-12-19 | 4.450 | 4.450 | 4.340 | 4.355 | 4.355 | 1,474 |
| 2022-12-14 | 4.175 | 4.175 | 4.175 | 4.175 | 4.175 | 28 |
| 2022-12-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 53 |
| 2022-12-12 | 4.110 | 4.110 | 4.070 | 4.070 | 4.070 | 49 |
| 2022-12-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 18 |
| 2022-12-06 | 4.280 | 4.280 | 4.265 | 4.270 | 4.270 | 201 |
| 2022-12-05 | 4.335 | 4.400 | 4.325 | 4.325 | 4.325 | 880 |
| 2022-12-01 | 4.175 | 4.215 | 4.175 | 4.215 | 4.215 | 1,510 |
| 2022-11-29 | 4.350 | 4.575 | 4.335 | 4.335 | 4.335 | 2,090 |
| 2022-11-28 | 4.070 | 4.190 | 4.010 | 4.114 | 4.114 | 2,034 |
| 2022-11-25 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 2,098 |
| 2022-11-24 | 3.955 | 3.955 | 3.955 | 3.955 | 3.955 | 684 |
| 2022-11-23 | 4.050 | 4.050 | 3.905 | 3.905 | 3.905 | 1,742 |
| 2022-11-22 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 562 |
| 2022-11-18 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 135 |
| 2022-11-17 | 4.305 | 4.370 | 4.305 | 4.370 | 4.370 | 230 |
| 2022-11-15 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 20 |
| 2022-11-14 | 4.400 | 4.680 | 4.400 | 4.575 | 4.575 | 6,457 |
| 2022-11-11 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 366 |
| 2022-11-10 | 4.100 | 4.140 | 4.100 | 4.100 | 4.100 | 1,902 |
| 2022-11-09 | 4.385 | 4.385 | 4.245 | 4.245 | 4.245 | 1,584 |
| 2022-11-08 | 4.270 | 4.350 | 4.260 | 4.260 | 4.260 | 932 |
| 2022-11-07 | 4.365 | 4.370 | 4.330 | 4.350 | 4.350 | 914 |
| 2022-11-04 | 4.550 | 4.555 | 4.450 | 4.450 | 4.450 | 2,872 |
| 2022-11-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 840 |
| 2022-11-02 | 4.781 | 4.781 | 4.759 | 4.759 | 4.759 | 2,760 |
| 2022-11-01 | 4.745 | 4.745 | 4.720 | 4.720 | 4.720 | 21 |
| 2022-10-31 | 5.100 | 5.100 | 4.600 | 4.710 | 4.710 | 3,506 |
| 2022-10-28 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 150 |
| 2022-10-26 | 5.860 | 6.050 | 5.819 | 5.819 | 5.819 | 462 |
| 2022-10-25 | 5.950 | 5.950 | 5.570 | 5.826 | 5.826 | 2,771 |
| 2022-10-24 | 5.993 | 5.993 | 5.900 | 5.900 | 5.900 | 1,848 |
| 2022-10-21 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 2 |
| 2022-10-20 | 6.150 | 6.190 | 6.100 | 6.190 | 6.190 | 701 |
| 2022-10-19 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 500 |
| 2022-10-18 | 6.800 | 6.800 | 6.000 | 6.220 | 6.220 | 8,162 |
| 2022-10-17 | 6.360 | 6.820 | 6.360 | 6.760 | 6.760 | 4,116 |
| 2022-10-14 | 5.600 | 6.000 | 5.600 | 5.930 | 5.930 | 7,187 |
| 2022-10-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 200 |
| 2022-10-11 | 7.110 | 7.110 | 6.010 | 6.010 | 6.010 | 1,976 |
| 2022-10-10 | 6.570 | 8.080 | 6.430 | 8.059 | 8.059 | 5,911 |
| 2022-10-07 | 4.755 | 5.110 | 4.645 | 4.735 | 4.735 | 6,334 |
| 2022-10-06 | 4.190 | 4.580 | 4.190 | 4.300 | 4.300 | 6,300 |
| 2022-09-30 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 20 |
| 2022-09-26 | 4.210 | 4.210 | 4.000 | 4.165 | 4.165 | 1,226 |
| 2022-09-23 | 4.550 | 4.550 | 4.035 | 4.035 | 4.035 | 4,906 |
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.