Inventiva S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	11.100	11.100	11.100	11.100	11.100	107
2022-02-23	10.500	10.500	10.500	10.500	10.500	300
2022-02-22	10.220	10.220	10.220	10.220	10.220	400
2022-02-21	10.600	10.600	10.600	10.600	10.600	1,038
2022-02-18	11.000	11.000	11.000	11.000	11.000	1,038
2022-02-14	11.120	11.320	11.120	11.320	11.320	3,000
2022-02-09	11.880	11.880	11.880	11.880	11.880	56
2022-02-08	11.940	11.940	11.840	11.840	11.840	482
2022-02-04	11.380	11.560	11.380	11.520	11.520	567
2022-02-03	11.360	11.400	11.360	11.400	11.400	304
2022-02-02	11.840	11.840	11.440	11.440	11.440	977
2022-02-01	11.340	11.940	11.340	11.579	11.579	798
2022-01-31	10.720	10.840	10.640	10.840	10.840	294
2022-01-27	10.660	10.760	10.660	10.760	10.760	386
2022-01-25	10.680	10.700	10.600	10.600	10.600	729
2022-01-21	11.240	11.240	11.160	11.160	11.160	42
2022-01-19	11.000	11.000	10.980	11.000	11.000	4,100
2022-01-18	11.000	11.000	11.000	11.000	11.000	1
2022-01-17	11.060	11.080	10.920	10.960	10.960	7,878
2022-01-14	10.940	10.940	10.940	10.940	10.940	250
2022-01-12	11.080	11.080	11.000	11.060	11.060	2,221
2022-01-11	10.859	10.859	10.859	10.859	10.859	45
2022-01-07	11.339	11.339	11.339	11.339	11.339	51
2022-01-06	11.501	11.501	11.501	11.501	11.501	46
2022-01-05	11.500	11.500	11.500	11.500	11.500	106
2022-01-04	12.100	12.100	11.600	11.600	11.600	49,879
2021-12-23	11.820	12.200	11.820	12.200	12.200	1,381
2021-12-22	11.680	11.680	11.680	11.680	11.680	208
2021-12-21	11.640	11.680	11.640	11.680	11.680	326
2021-12-20	11.720	11.720	11.720	11.720	11.720	27
2021-12-17	12.080	12.100	12.020	12.100	12.100	381
2021-12-16	12.200	12.200	12.200	12.200	12.200	424
2021-12-15	12.200	12.200	11.940	11.940	11.940	1,157
2021-12-14	12.120	12.120	12.120	12.120	12.120	40
2021-12-13	12.000	12.000	12.000	12.000	12.000	41
2021-12-10	12.100	12.160	11.939	11.939	11.939	2,127
2021-12-09	12.180	12.240	12.080	12.200	12.200	1,740
2021-12-07	12.140	12.160	12.140	12.160	12.160	415
2021-12-06	12.140	12.140	12.140	12.140	12.140	2,092
2021-12-03	11.700	11.700	11.700	11.700	11.700	100
2021-11-30	11.800	11.800	11.780	11.780	11.780	12
2021-11-26	11.660	11.660	11.601	11.601	11.601	662
2021-11-25	12.120	12.120	11.961	11.961	11.961	821
2021-11-24	11.880	11.880	11.460	11.700	11.700	4,255
2021-11-23	11.900	11.900	11.840	11.840	11.840	219
2021-11-22	11.740	11.740	11.560	11.692	11.692	316
2021-11-19	11.660	11.660	11.480	11.540	11.540	440
2021-11-18	11.600	11.600	11.540	11.560	11.560	808
2021-11-17	11.680	11.700	11.560	11.580	11.580	2,553
2021-11-16	11.900	11.900	11.620	11.620	11.620	5,134
2021-11-15	11.882	11.882	11.882	11.882	11.882	151
2021-11-12	12.360	12.360	12.000	12.000	12.000	6,005
2021-11-10	12.280	12.360	12.100	12.259	12.259	2,569
2021-11-08	11.960	11.960	11.860	11.860	11.860	1,635
2021-11-05	12.700	12.700	12.240	12.340	12.340	5,721
2021-11-04	12.540	12.900	12.540	12.900	12.900	180
2021-11-03	12.600	12.600	12.600	12.600	12.600	78
2021-11-02	12.840	12.960	12.840	12.960	12.960	439
2021-11-01	12.860	12.900	12.860	12.900	12.900	640
2021-10-29	12.440	12.440	12.440	12.440	12.440	255

← NewerPage 17 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.