Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.620 | 5.620 | 5.210 | 5.270 | 5.270 | 36,227 |
| 2026-01-28 | 5.910 | 6.110 | 5.750 | 5.780 | 5.780 | 23,196 |
| 2026-01-27 | 5.885 | 5.910 | 5.730 | 5.730 | 5.730 | 29,840 |
| 2026-01-26 | 5.980 | 6.060 | 5.730 | 5.900 | 5.900 | 46,929 |
| 2026-01-23 | 5.760 | 6.190 | 5.760 | 6.005 | 6.005 | 12,480 |
| 2026-01-22 | 5.600 | 5.820 | 5.560 | 5.720 | 5.720 | 43,540 |
| 2026-01-21 | 5.210 | 5.620 | 5.080 | 5.490 | 5.490 | 30,607 |
| 2026-01-20 | 5.220 | 5.270 | 4.975 | 5.170 | 5.170 | 12,976 |
| 2026-01-19 | 5.570 | 5.570 | 5.280 | 5.360 | 5.360 | 21,403 |
| 2026-01-16 | 5.280 | 5.700 | 5.280 | 5.469 | 5.469 | 47,314 |
| 2026-01-15 | 5.080 | 5.280 | 5.060 | 5.270 | 5.270 | 20,937 |
| 2026-01-14 | 4.895 | 5.170 | 4.880 | 5.126 | 5.126 | 102,534 |
| 2026-01-13 | 4.540 | 4.910 | 4.540 | 4.787 | 4.787 | 20,485 |
| 2026-01-12 | 4.190 | 4.360 | 4.185 | 4.272 | 4.272 | 11,260 |
| 2026-01-09 | 4.080 | 4.150 | 4.038 | 4.105 | 4.105 | 8,980 |
| 2026-01-08 | 4.305 | 4.350 | 4.050 | 4.050 | 4.050 | 8,297 |
| 2026-01-07 | 3.920 | 4.250 | 3.915 | 3.920 | 3.920 | 16,094 |
| 2026-01-06 | 3.940 | 3.940 | 3.820 | 3.933 | 3.933 | 40,085 |
| 2026-01-05 | 4.090 | 4.130 | 3.870 | 3.885 | 3.885 | 16,311 |
| 2026-01-02 | 3.980 | 4.075 | 3.940 | 4.050 | 4.050 | 114,573 |
| 2025-12-31 | 3.850 | 3.918 | 3.850 | 3.918 | 3.918 | 3,834 |
| 2025-12-30 | 3.910 | 3.928 | 3.880 | 3.925 | 3.925 | 12,984 |
| 2025-12-29 | 3.800 | 3.895 | 3.800 | 3.851 | 3.851 | 16,939 |
| 2025-12-24 | 3.800 | 3.825 | 3.725 | 3.810 | 3.810 | 1,545 |
| 2025-12-23 | 3.780 | 3.965 | 3.780 | 3.860 | 3.860 | 61,649 |
| 2025-12-22 | 3.650 | 3.730 | 3.565 | 3.611 | 3.611 | 14,667 |
| 2025-12-19 | 3.718 | 3.718 | 3.620 | 3.655 | 3.655 | 16,899 |
| 2025-12-18 | 3.880 | 3.930 | 3.695 | 3.703 | 3.703 | 11,163 |
| 2025-12-17 | 3.730 | 3.860 | 3.730 | 3.822 | 3.822 | 22,971 |
| 2025-12-16 | 3.760 | 3.760 | 3.615 | 3.730 | 3.730 | 21,684 |
| 2025-12-15 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 34,680 |
| 2025-12-12 | 3.825 | 3.830 | 3.755 | 3.793 | 3.793 | 10,085 |
| 2025-12-11 | 3.795 | 3.830 | 3.770 | 3.830 | 3.830 | 4,907 |
| 2025-12-10 | 3.643 | 3.805 | 3.620 | 3.620 | 3.620 | 13,318 |
| 2025-12-09 | 3.540 | 3.640 | 3.520 | 3.640 | 3.640 | 19,872 |
| 2025-12-08 | 3.470 | 3.520 | 3.470 | 3.474 | 3.474 | 7,846 |
| 2025-12-05 | 3.560 | 3.560 | 3.465 | 3.490 | 3.490 | 297 |
| 2025-12-04 | 3.480 | 3.530 | 3.470 | 3.486 | 3.486 | 500 |
| 2025-12-03 | 3.485 | 3.625 | 3.375 | 3.455 | 3.455 | 9,559 |
| 2025-12-02 | 3.850 | 3.855 | 3.690 | 3.805 | 3.805 | 15,026 |
| 2025-12-01 | 3.645 | 3.695 | 3.615 | 3.650 | 3.650 | 1,339 |
| 2025-11-28 | 3.775 | 3.775 | 3.583 | 3.627 | 3.627 | 9,364 |
| 2025-11-27 | 3.710 | 3.865 | 3.660 | 3.810 | 3.810 | 6,177 |
| 2025-11-26 | 3.810 | 4.015 | 3.720 | 3.990 | 3.990 | 7,106 |
| 2025-11-25 | 3.560 | 3.790 | 3.550 | 3.735 | 3.735 | 31,948 |
| 2025-11-24 | 3.510 | 3.555 | 3.395 | 3.430 | 3.430 | 3,985 |
| 2025-11-21 | 3.535 | 3.540 | 3.490 | 3.490 | 3.490 | 3,685 |
| 2025-11-20 | 3.530 | 3.640 | 3.430 | 3.580 | 3.580 | 23,428 |
| 2025-11-19 | 3.460 | 3.510 | 3.460 | 3.478 | 3.478 | 7,476 |
| 2025-11-18 | 3.475 | 3.520 | 3.415 | 3.469 | 3.469 | 19,742 |
| 2025-11-17 | 3.475 | 3.600 | 3.420 | 3.441 | 3.441 | 4,103 |
| 2025-11-14 | 3.295 | 3.360 | 3.190 | 3.204 | 3.204 | 5,539 |
| 2025-11-13 | 3.480 | 3.480 | 3.175 | 3.360 | 3.360 | 1,651 |
| 2025-11-12 | 3.290 | 3.410 | 3.270 | 3.399 | 3.399 | 8,467 |
| 2025-11-11 | 3.310 | 3.310 | 3.225 | 3.265 | 3.265 | 3,390 |
| 2025-11-10 | 3.620 | 3.620 | 3.290 | 3.325 | 3.325 | 17,038 |
| 2025-11-07 | 3.765 | 3.780 | 3.545 | 3.545 | 3.545 | 5,179 |
| 2025-11-06 | 3.670 | 3.895 | 3.670 | 3.793 | 3.793 | 26,804 |
| 2025-11-05 | 3.640 | 3.650 | 3.555 | 3.555 | 3.555 | 13,648 |
| 2025-11-04 | 3.470 | 3.663 | 3.470 | 3.663 | 3.663 | 1,229 |
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.