Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.490 | 4.490 | 4.356 | 4.356 | 4.356 | 7,781 |
| 2026-04-24 | 4.405 | 4.405 | 4.340 | 4.382 | 4.382 | 1,304 |
| 2026-04-23 | 4.445 | 4.530 | 4.400 | 4.472 | 4.472 | 6,866 |
| 2026-04-22 | 4.635 | 4.635 | 4.525 | 4.545 | 4.545 | 4,564 |
| 2026-04-21 | 4.665 | 4.845 | 4.620 | 4.690 | 4.690 | 8,253 |
| 2026-04-20 | 4.840 | 4.843 | 4.795 | 4.843 | 4.843 | 1,209 |
| 2026-04-17 | 4.710 | 4.820 | 4.690 | 4.800 | 4.800 | 4,363 |
| 2026-04-16 | 4.760 | 4.760 | 4.580 | 4.580 | 4.580 | 14,281 |
| 2026-04-15 | 4.640 | 4.760 | 4.550 | 4.655 | 4.655 | 1,861 |
| 2026-04-14 | 4.430 | 4.460 | 4.305 | 4.325 | 4.325 | 4,402 |
| 2026-04-13 | 4.395 | 4.480 | 4.323 | 4.360 | 4.360 | 1,087 |
| 2026-04-10 | 4.475 | 4.600 | 4.475 | 4.529 | 4.529 | 5,231 |
| 2026-04-09 | 4.580 | 4.580 | 4.405 | 4.468 | 4.468 | 2,561 |
| 2026-04-08 | 4.790 | 4.830 | 4.515 | 4.545 | 4.545 | 4,996 |
| 2026-04-07 | 4.835 | 4.890 | 4.500 | 4.738 | 4.738 | 2,153 |
| 2026-04-02 | 4.635 | 4.765 | 4.430 | 4.735 | 4.735 | 8,844 |
| 2026-04-01 | 4.800 | 4.825 | 4.565 | 4.705 | 4.705 | 9,393 |
| 2026-03-31 | 4.520 | 4.910 | 3.900 | 4.387 | 4.387 | 22,392 |
| 2026-03-30 | 4.780 | 4.920 | 4.745 | 4.745 | 4.745 | 6,776 |
| 2026-03-27 | 5.060 | 5.130 | 4.980 | 5.130 | 5.130 | 5,347 |
| 2026-03-26 | 5.090 | 5.150 | 5.049 | 5.049 | 5.049 | 7,316 |
| 2026-03-25 | 5.060 | 5.300 | 5.060 | 5.200 | 5.200 | 6,693 |
| 2026-03-24 | 5.320 | 5.320 | 5.170 | 5.170 | 5.170 | 6,156 |
| 2026-03-23 | 4.950 | 5.300 | 4.948 | 5.225 | 5.225 | 9,894 |
| 2026-03-20 | 5.260 | 5.260 | 5.070 | 5.122 | 5.122 | 5,917 |
| 2026-03-19 | 5.360 | 5.360 | 5.030 | 5.100 | 5.100 | 3,836 |
| 2026-03-18 | 5.310 | 5.350 | 5.150 | 5.173 | 5.173 | 1,402 |
| 2026-03-17 | 5.180 | 5.320 | 5.160 | 5.320 | 5.320 | 3,587 |
| 2026-03-16 | 5.200 | 5.210 | 5.120 | 5.210 | 5.210 | 4,343 |
| 2026-03-13 | 5.170 | 5.420 | 5.170 | 5.288 | 5.288 | 11,273 |
| 2026-03-12 | 5.560 | 5.560 | 5.300 | 5.560 | 5.560 | 4,960 |
| 2026-03-11 | 5.660 | 5.770 | 5.550 | 5.635 | 5.635 | 13,092 |
| 2026-03-10 | 5.420 | 5.720 | 5.360 | 5.445 | 5.445 | 23,811 |
| 2026-03-09 | 4.985 | 5.370 | 4.965 | 5.370 | 5.370 | 8,601 |
| 2026-03-06 | 5.390 | 5.390 | 5.200 | 5.228 | 5.228 | 5,107 |
| 2026-03-05 | 5.250 | 5.430 | 5.200 | 5.352 | 5.352 | 14,818 |
| 2026-03-04 | 5.000 | 5.134 | 4.855 | 5.134 | 5.134 | 27,628 |
| 2026-03-03 | 5.190 | 5.200 | 5.045 | 5.083 | 5.083 | 16,167 |
| 2026-03-02 | 5.240 | 5.410 | 5.120 | 5.370 | 5.370 | 13,079 |
| 2026-02-27 | 5.600 | 5.620 | 5.520 | 5.581 | 5.581 | 4,606 |
| 2026-02-26 | 5.705 | 5.750 | 5.530 | 5.597 | 5.597 | 2,627 |
| 2026-02-25 | 5.690 | 5.830 | 5.690 | 5.792 | 5.792 | 1,249 |
| 2026-02-24 | 5.725 | 5.750 | 5.710 | 5.713 | 5.713 | 4,339 |
| 2026-02-23 | 5.580 | 5.670 | 5.570 | 5.612 | 5.612 | 2,067 |
| 2026-02-20 | 5.640 | 5.640 | 5.510 | 5.581 | 5.581 | 272,555 |
| 2026-02-19 | 5.280 | 5.590 | 5.280 | 5.554 | 5.554 | 15,071 |
| 2026-02-18 | 5.280 | 5.370 | 5.133 | 5.133 | 5.133 | 13,320 |
| 2026-02-17 | 5.260 | 5.300 | 5.150 | 5.201 | 5.201 | 7,717 |
| 2026-02-16 | 5.350 | 5.380 | 5.200 | 5.204 | 5.204 | 20,175 |
| 2026-02-13 | 5.300 | 5.300 | 5.180 | 5.220 | 5.220 | 4,493 |
| 2026-02-12 | 5.175 | 5.320 | 5.170 | 5.310 | 5.310 | 1,320 |
| 2026-02-11 | 5.350 | 5.350 | 5.090 | 5.141 | 5.141 | 20,392 |
| 2026-02-10 | 5.070 | 5.415 | 5.070 | 5.320 | 5.320 | 61,435 |
| 2026-02-09 | 5.090 | 5.180 | 5.030 | 5.065 | 5.065 | 12,022 |
| 2026-02-06 | 5.100 | 5.130 | 4.825 | 4.871 | 4.871 | 12,597 |
| 2026-02-05 | 5.200 | 5.200 | 5.008 | 5.090 | 5.090 | 6,025 |
| 2026-02-04 | 5.340 | 5.340 | 5.060 | 5.235 | 5.235 | 1,998 |
| 2026-02-03 | 5.080 | 5.280 | 5.060 | 5.270 | 5.270 | 8,229 |
| 2026-02-02 | 4.975 | 5.160 | 4.965 | 5.140 | 5.140 | 13,281 |
| 2026-01-30 | 5.260 | 5.300 | 4.980 | 5.000 | 5.000 | 9,771 |
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.