Inventiva S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	8.510	8.510	8.510	8.510	8.510	1,346
2022-06-01	8.620	8.620	8.620	8.620	8.620	276
2022-05-31	8.740	8.740	8.740	8.740	8.740	86
2022-05-27	8.900	8.900	8.580	8.580	8.580	2,434
2022-05-26	8.980	8.980	8.980	8.980	8.980	172
2022-05-23	8.940	8.940	8.940	8.940	8.940	100
2022-05-20	9.023	9.023	9.023	9.023	9.023	2,170
2022-05-19	8.999	8.999	8.999	8.999	8.999	1,727
2022-05-17	8.586	8.586	8.586	8.586	8.586	1,297
2022-05-16	8.600	8.600	8.600	8.600	8.600	1,166
2022-05-13	8.618	8.652	8.618	8.652	8.652	1,096
2022-05-12	8.710	8.738	8.579	8.708	8.708	1,260
2022-05-11	9.069	9.069	8.824	8.824	8.824	220
2022-05-10	8.942	8.989	8.942	8.987	8.987	108
2022-05-09	9.067	9.067	9.067	9.067	9.067	182
2022-05-06	9.340	9.360	9.175	9.200	9.200	349
2022-05-05	9.300	9.400	9.223	9.223	9.223	345
2022-05-04	9.290	9.320	9.247	9.247	9.247	186
2022-05-03	9.390	9.390	9.290	9.380	9.380	200
2022-04-29	9.208	9.208	9.208	9.208	9.208	149
2022-04-28	9.130	9.130	9.061	9.061	9.061	410
2022-04-27	9.020	9.020	8.943	8.943	8.943	886
2022-04-26	9.570	9.570	9.307	9.307	9.307	502
2022-04-25	9.692	9.692	9.692	9.692	9.692	1,362
2022-04-22	9.921	9.921	9.921	9.921	9.921	42
2022-04-21	9.912	9.912	9.912	9.912	9.912	81
2022-04-20	9.829	9.829	9.829	9.829	9.829	118
2022-04-19	9.754	9.754	9.754	9.754	9.754	82
2022-04-14	9.762	9.762	9.762	9.762	9.762	176
2022-04-13	9.960	10.002	9.960	9.996	9.996	1,477
2022-04-12	10.200	10.200	10.096	10.096	10.096	316
2022-04-11	10.180	10.220	10.138	10.138	10.138	1,579
2022-04-08	10.109	10.109	10.109	10.109	10.109	122
2022-04-07	10.146	10.146	10.146	10.146	10.146	117
2022-04-06	10.203	10.203	10.203	10.203	10.203	42
2022-04-05	10.229	10.229	10.229	10.229	10.229	90
2022-04-04	10.300	10.315	10.295	10.315	10.315	504
2022-04-01	10.310	10.310	10.229	10.229	10.229	755
2022-03-31	10.439	10.439	10.324	10.383	10.383	337
2022-03-30	10.399	10.399	10.399	10.399	10.399	57
2022-03-29	10.300	10.300	10.225	10.228	10.228	589
2022-03-28	10.204	10.204	10.165	10.165	10.165	258
2022-03-25	10.229	10.232	10.229	10.232	10.232	175
2022-03-24	10.226	10.229	10.226	10.229	10.229	618
2022-03-23	10.307	10.379	10.307	10.379	10.379	308
2022-03-22	10.132	10.132	10.132	10.132	10.132	138
2022-03-21	10.060	10.095	9.990	10.095	10.095	352
2022-03-18	10.081	10.081	10.081	10.081	10.081	117
2022-03-17	10.229	10.229	10.100	10.100	10.100	462
2022-03-16	10.093	10.094	10.083	10.083	10.083	1,324
2022-03-15	9.775	9.775	9.775	9.775	9.775	169
2022-03-14	9.999	10.022	9.999	10.022	10.022	980
2022-03-11	9.970	10.007	9.963	9.963	9.963	1,505
2022-03-10	10.020	10.100	10.020	10.100	10.100	179
2022-03-09	9.984	9.988	9.950	9.950	9.950	1,232
2022-03-08	10.109	10.109	10.106	10.106	10.106	456
2022-03-07	9.590	10.120	9.590	10.120	10.120	1,424
2022-03-04	10.325	10.360	10.314	10.320	10.320	3,350
2022-03-03	10.520	10.620	10.520	10.573	10.573	861
2022-03-02	11.100	11.100	10.695	10.695	10.695	268

← NewerPage 16 of 18 · 1,023 trading daysOlder →

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.