Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.848 | 3.870 | 3.755 | 3.780 | 3.780 | 1,897 |
| 2026-07-21 | 3.850 | 3.905 | 3.780 | 3.905 | 3.905 | 16,881 |
| 2026-07-20 | 3.895 | 4.030 | 3.853 | 3.853 | 3.853 | 2,406 |
| 2026-07-17 | 3.800 | 3.980 | 3.705 | 3.715 | 3.715 | 7,483 |
| 2026-07-16 | 3.930 | 3.930 | 3.810 | 3.850 | 3.850 | 3,396 |
| 2026-07-15 | 3.740 | 3.885 | 3.720 | 3.755 | 3.755 | 2,980 |
| 2026-07-14 | 3.675 | 3.815 | 3.575 | 3.785 | 3.785 | 538,733 |
| 2026-07-13 | 3.715 | 3.840 | 3.645 | 3.830 | 3.830 | 5,816 |
| 2026-07-10 | 3.810 | 3.930 | 3.675 | 3.675 | 3.675 | 8,323 |
| 2026-07-09 | 3.755 | 3.785 | 3.665 | 3.730 | 3.730 | 12,144 |
| 2026-07-08 | 3.500 | 3.930 | 3.500 | 3.653 | 3.653 | 84,258 |
| 2026-07-07 | 3.415 | 3.415 | 3.306 | 3.306 | 3.306 | 9,348 |
| 2026-07-06 | 3.435 | 3.435 | 3.330 | 3.361 | 3.361 | 23,684 |
| 2026-07-03 | 3.290 | 3.430 | 3.290 | 3.398 | 3.398 | 23,811 |
| 2026-07-02 | 3.175 | 3.330 | 3.173 | 3.330 | 3.330 | 8,261 |
| 2026-07-01 | 3.250 | 3.310 | 3.140 | 3.245 | 3.245 | 11,054 |
| 2026-06-30 | 3.065 | 3.275 | 3.065 | 3.215 | 3.215 | 24,286 |
| 2026-06-29 | 3.070 | 3.113 | 3.025 | 3.025 | 3.025 | 12,032 |
| 2026-06-26 | 2.950 | 3.100 | 2.900 | 2.940 | 2.940 | 27,186 |
| 2026-06-25 | 3.125 | 3.125 | 2.935 | 3.005 | 3.005 | 3,393 |
| 2026-06-24 | 3.200 | 3.200 | 3.075 | 3.075 | 3.075 | 1,645 |
| 2026-06-23 | 2.960 | 3.170 | 2.960 | 3.164 | 3.164 | 26,310 |
| 2026-06-22 | 3.075 | 3.075 | 2.990 | 3.020 | 3.020 | 6,801 |
| 2026-06-19 | 3.090 | 3.090 | 2.980 | 3.035 | 3.035 | 2,270 |
| 2026-06-18 | 3.040 | 3.110 | 3.028 | 3.028 | 3.028 | 3,351 |
| 2026-06-17 | 3.175 | 3.175 | 3.050 | 3.068 | 3.068 | 8,603 |
| 2026-06-16 | 3.225 | 3.255 | 3.100 | 3.135 | 3.135 | 10,221 |
| 2026-06-15 | 3.440 | 3.440 | 3.265 | 3.270 | 3.270 | 20,617 |
| 2026-06-12 | 3.350 | 3.395 | 3.298 | 3.380 | 3.380 | 11,255 |
| 2026-06-11 | 3.250 | 3.298 | 3.233 | 3.253 | 3.253 | 1,493 |
| 2026-06-10 | 3.330 | 3.373 | 3.150 | 3.223 | 3.223 | 13,385 |
| 2026-06-09 | 3.490 | 3.535 | 3.255 | 3.425 | 3.425 | 23,593 |
| 2026-06-08 | 3.410 | 3.502 | 3.360 | 3.496 | 3.496 | 47,127 |
| 2026-06-05 | 3.550 | 3.575 | 3.490 | 3.530 | 3.530 | 6,447 |
| 2026-06-04 | 3.300 | 3.655 | 3.280 | 3.382 | 3.382 | 42,609 |
| 2026-06-03 | 3.430 | 3.455 | 3.100 | 3.331 | 3.331 | 7,656 |
| 2026-06-02 | 3.640 | 3.895 | 3.480 | 3.480 | 3.480 | 5,741 |
| 2026-06-01 | 4.285 | 4.285 | 4.115 | 4.165 | 4.165 | 7,052 |
| 2026-05-29 | 4.605 | 4.605 | 4.285 | 4.285 | 4.285 | 19,739 |
| 2026-05-28 | 4.535 | 4.600 | 4.535 | 4.562 | 4.562 | 8,900 |
| 2026-05-27 | 4.490 | 4.670 | 4.415 | 4.615 | 4.615 | 13,520 |
| 2026-05-26 | 4.690 | 4.700 | 4.450 | 4.465 | 4.465 | 10,130 |
| 2026-05-22 | 4.420 | 4.545 | 4.420 | 4.430 | 4.430 | 8,284 |
| 2026-05-21 | 4.450 | 4.450 | 4.365 | 4.378 | 4.378 | 4,789 |
| 2026-05-20 | 4.390 | 4.440 | 4.285 | 4.440 | 4.440 | 684 |
| 2026-05-19 | 4.445 | 4.550 | 4.203 | 4.278 | 4.278 | 4,600 |
| 2026-05-18 | 4.680 | 4.680 | 4.420 | 4.598 | 4.598 | 3,342 |
| 2026-05-15 | 4.775 | 4.883 | 4.705 | 4.808 | 4.808 | 3,309 |
| 2026-05-14 | 4.835 | 4.900 | 4.685 | 4.755 | 4.755 | 3,192 |
| 2026-05-13 | 4.965 | 5.010 | 4.775 | 4.827 | 4.827 | 7,556 |
| 2026-05-12 | 4.840 | 4.940 | 4.800 | 4.872 | 4.872 | 12,705 |
| 2026-05-11 | 4.600 | 5.010 | 4.595 | 4.851 | 4.851 | 27,348 |
| 2026-05-08 | 4.500 | 4.565 | 4.470 | 4.493 | 4.493 | 10,968 |
| 2026-05-07 | 4.685 | 4.708 | 4.505 | 4.657 | 4.657 | 20,787 |
| 2026-05-06 | 4.690 | 4.765 | 4.535 | 4.552 | 4.552 | 11,550 |
| 2026-05-05 | 4.500 | 4.715 | 4.390 | 4.715 | 4.715 | 8,807 |
| 2026-05-01 | 4.278 | 4.343 | 4.205 | 4.265 | 4.265 | 0 |
| 2026-04-30 | 4.278 | 4.343 | 4.205 | 4.265 | 4.265 | 13,895 |
| 2026-04-29 | 4.350 | 4.400 | 4.195 | 4.195 | 4.195 | 2,465 |
| 2026-04-28 | 4.330 | 4.385 | 4.320 | 4.334 | 4.334 | 2,777 |
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.