Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 4.710 | 5.080 | 4.565 | 5.060 | 5.060 | 7,827 |
| 2022-09-16 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 100 |
| 2022-09-15 | 4.095 | 4.095 | 4.035 | 4.035 | 4.035 | 1,083 |
| 2022-09-14 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 200 |
| 2022-09-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2022-09-07 | 4.280 | 4.280 | 4.165 | 4.165 | 4.165 | 300 |
| 2022-09-06 | 4.415 | 4.415 | 4.415 | 4.415 | 4.415 | 200 |
| 2022-09-02 | 4.590 | 4.590 | 4.540 | 4.540 | 4.540 | 153 |
| 2022-08-31 | 4.715 | 4.715 | 4.715 | 4.715 | 4.715 | 1,500 |
| 2022-08-30 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 30 |
| 2022-08-25 | 4.725 | 4.730 | 4.725 | 4.730 | 4.730 | 572 |
| 2022-08-24 | 4.695 | 4.695 | 4.695 | 4.695 | 4.695 | 362 |
| 2022-08-23 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 600 |
| 2022-08-22 | 4.905 | 4.905 | 4.905 | 4.905 | 4.905 | 216 |
| 2022-08-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 364 |
| 2022-08-18 | 4.870 | 4.940 | 4.870 | 4.940 | 4.940 | 418 |
| 2022-08-17 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 1,912 |
| 2022-08-16 | 5.200 | 5.200 | 5.150 | 5.160 | 5.160 | 887 |
| 2022-08-15 | 5.340 | 5.340 | 5.120 | 5.120 | 5.120 | 602 |
| 2022-08-12 | 5.220 | 5.440 | 5.220 | 5.260 | 5.260 | 5,438 |
| 2022-08-11 | 5.010 | 5.090 | 5.010 | 5.090 | 5.090 | 3,588 |
| 2022-08-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 387 |
| 2022-08-09 | 4.765 | 4.805 | 4.655 | 4.655 | 4.655 | 814 |
| 2022-08-08 | 4.735 | 4.735 | 4.735 | 4.735 | 4.735 | 500 |
| 2022-08-05 | 4.610 | 4.610 | 4.590 | 4.590 | 4.590 | 1,037 |
| 2022-08-04 | 4.680 | 4.700 | 4.650 | 4.700 | 4.700 | 1,508 |
| 2022-08-03 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 174 |
| 2022-08-02 | 4.695 | 4.695 | 4.670 | 4.695 | 4.695 | 3,655 |
| 2022-08-01 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 150 |
| 2022-07-29 | 4.785 | 4.785 | 4.785 | 4.785 | 4.785 | 800 |
| 2022-07-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 458 |
| 2022-07-21 | 5.050 | 5.050 | 4.995 | 4.995 | 4.995 | 2,040 |
| 2022-07-20 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 4 |
| 2022-07-19 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 1,124 |
| 2022-07-12 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 121 |
| 2022-07-11 | 5.890 | 5.890 | 5.610 | 5.610 | 5.610 | 1,618 |
| 2022-07-08 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 287 |
| 2022-07-07 | 5.890 | 5.890 | 5.560 | 5.620 | 5.620 | 2,841 |
| 2022-07-06 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 77 |
| 2022-07-05 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 404 |
| 2022-07-04 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 46 |
| 2022-07-01 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 262 |
| 2022-06-30 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 114 |
| 2022-06-29 | 5.990 | 5.990 | 5.490 | 5.550 | 5.550 | 2,353 |
| 2022-06-28 | 6.320 | 6.320 | 6.020 | 6.040 | 6.040 | 659 |
| 2022-06-27 | 6.570 | 6.570 | 6.400 | 6.400 | 6.400 | 952 |
| 2022-06-24 | 6.680 | 6.740 | 6.680 | 6.710 | 6.710 | 2,086 |
| 2022-06-23 | 6.630 | 6.690 | 6.520 | 6.520 | 6.520 | 155 |
| 2022-06-22 | 6.920 | 6.920 | 6.830 | 6.830 | 6.830 | 2,736 |
| 2022-06-21 | 7.170 | 7.240 | 7.010 | 7.010 | 7.010 | 2,087 |
| 2022-06-20 | 7.000 | 7.130 | 7.000 | 7.098 | 7.098 | 5,489 |
| 2022-06-17 | 7.110 | 7.110 | 6.990 | 7.020 | 7.020 | 2,912 |
| 2022-06-16 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 315 |
| 2022-06-15 | 7.460 | 7.530 | 7.460 | 7.530 | 7.530 | 294 |
| 2022-06-14 | 7.750 | 7.750 | 7.630 | 7.630 | 7.630 | 437 |
| 2022-06-13 | 8.400 | 8.400 | 8.040 | 8.040 | 8.040 | 1,082 |
| 2022-06-10 | 8.530 | 8.591 | 8.530 | 8.591 | 8.591 | 2,146 |
| 2022-06-09 | 8.510 | 8.630 | 8.510 | 8.560 | 8.560 | 1,987 |
| 2022-06-08 | 8.620 | 8.652 | 8.550 | 8.652 | 8.652 | 2,554 |
| 2022-06-07 | 8.510 | 8.510 | 8.500 | 8.510 | 8.510 | 1,598 |
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.