Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.660 | 3.675 | 3.470 | 3.470 | 3.470 | 11,085 |
| 2025-10-31 | 3.655 | 3.700 | 3.575 | 3.655 | 3.655 | 5,005 |
| 2025-10-30 | 3.560 | 3.680 | 3.378 | 3.430 | 3.430 | 1,206,350 |
| 2025-10-29 | 3.905 | 3.950 | 3.030 | 3.340 | 3.340 | 163,666 |
| 2025-10-28 | 3.180 | 3.405 | 3.170 | 3.375 | 3.375 | 12,221 |
| 2025-10-27 | 3.053 | 3.133 | 3.025 | 3.095 | 3.095 | 14,547 |
| 2025-10-24 | 3.255 | 3.255 | 3.025 | 3.060 | 3.060 | 16,164 |
| 2025-10-23 | 3.035 | 3.070 | 3.015 | 3.065 | 3.065 | 2,155 |
| 2025-10-22 | 3.285 | 3.285 | 3.110 | 3.180 | 3.180 | 1,906 |
| 2025-10-21 | 3.340 | 3.415 | 3.255 | 3.270 | 3.270 | 14,556 |
| 2025-10-20 | 3.435 | 3.460 | 3.270 | 3.340 | 3.340 | 1,863 |
| 2025-10-17 | 3.410 | 3.530 | 3.390 | 3.440 | 3.440 | 5,484 |
| 2025-10-16 | 3.620 | 3.755 | 3.570 | 3.585 | 3.585 | 13,210 |
| 2025-10-15 | 4.005 | 4.075 | 3.737 | 3.780 | 3.780 | 38,505 |
| 2025-10-14 | 3.625 | 4.030 | 3.585 | 4.030 | 4.030 | 57,781 |
| 2025-10-13 | 3.950 | 4.040 | 3.735 | 3.815 | 3.815 | 13,062 |
| 2025-10-10 | 4.070 | 4.195 | 3.940 | 3.975 | 3.975 | 39,116 |
| 2025-10-09 | 4.360 | 4.450 | 4.000 | 4.220 | 4.220 | 80,796 |
| 2025-10-08 | 4.653 | 4.765 | 4.540 | 4.580 | 4.580 | 4,838 |
| 2025-10-07 | 5.150 | 5.200 | 4.820 | 4.850 | 4.850 | 2,940 |
| 2025-10-06 | 5.360 | 5.380 | 4.970 | 5.050 | 5.050 | 41,935 |
| 2025-10-03 | 5.330 | 5.520 | 5.270 | 5.340 | 5.340 | 20,743 |
| 2025-10-02 | 5.100 | 5.240 | 5.080 | 5.200 | 5.200 | 36,702 |
| 2025-10-01 | 4.900 | 5.060 | 4.900 | 5.000 | 5.000 | 4,178 |
| 2025-09-30 | 4.900 | 5.020 | 4.715 | 4.765 | 4.765 | 1,310 |
| 2025-09-29 | 5.020 | 5.175 | 4.895 | 5.030 | 5.030 | 28,027 |
| 2025-09-26 | 4.950 | 4.995 | 4.835 | 4.973 | 4.973 | 11,173 |
| 2025-09-25 | 4.700 | 5.150 | 4.700 | 5.110 | 5.110 | 15,405 |
| 2025-09-24 | 4.740 | 4.855 | 4.690 | 4.710 | 4.710 | 2,130 |
| 2025-09-23 | 4.770 | 4.770 | 4.670 | 4.710 | 4.710 | 3,646 |
| 2025-09-22 | 4.675 | 4.775 | 4.585 | 4.620 | 4.620 | 8,226 |
| 2025-09-19 | 4.585 | 4.645 | 4.560 | 4.570 | 4.570 | 5,389 |
| 2025-09-18 | 4.430 | 4.595 | 4.430 | 4.495 | 4.495 | 7,756 |
| 2025-09-17 | 4.410 | 4.490 | 4.245 | 4.395 | 4.395 | 14,405 |
| 2025-09-16 | 4.495 | 4.495 | 4.420 | 4.440 | 4.440 | 3,149 |
| 2025-09-15 | 4.585 | 4.750 | 4.510 | 4.510 | 4.510 | 8,304 |
| 2025-09-12 | 4.740 | 4.740 | 4.585 | 4.650 | 4.650 | 5,563 |
| 2025-09-11 | 4.780 | 4.795 | 4.710 | 4.720 | 4.720 | 2,743 |
| 2025-09-10 | 4.580 | 4.855 | 4.565 | 4.735 | 4.735 | 5,026 |
| 2025-09-09 | 4.450 | 4.590 | 4.450 | 4.560 | 4.560 | 929 |
| 2025-09-08 | 4.320 | 4.495 | 4.255 | 4.483 | 4.483 | 11,841 |
| 2025-09-05 | 4.460 | 4.500 | 4.420 | 4.473 | 4.473 | 8,654 |
| 2025-09-04 | 4.714 | 4.714 | 4.475 | 4.505 | 4.505 | 4,711 |
| 2025-09-03 | 4.550 | 4.840 | 4.550 | 4.840 | 4.840 | 10,807 |
| 2025-09-02 | 4.500 | 4.545 | 4.375 | 4.545 | 4.545 | 6,177 |
| 2025-09-01 | 4.965 | 5.050 | 4.495 | 4.590 | 4.590 | 18,793 |
| 2025-08-29 | 4.853 | 4.940 | 4.665 | 4.895 | 4.895 | 166,327 |
| 2025-08-28 | 4.790 | 5.120 | 4.785 | 4.855 | 4.855 | 22,931 |
| 2025-08-27 | 4.240 | 4.635 | 4.240 | 4.635 | 4.635 | 11,211 |
| 2025-08-26 | 4.025 | 4.158 | 4.025 | 4.085 | 4.085 | 683 |
| 2025-08-22 | 3.860 | 3.880 | 3.800 | 3.840 | 3.840 | 201 |
| 2025-08-21 | 3.838 | 3.955 | 3.835 | 3.955 | 3.955 | 7,556 |
| 2025-08-20 | 3.958 | 3.958 | 3.920 | 3.920 | 3.920 | 54,000 |
| 2025-08-19 | 3.718 | 3.925 | 3.718 | 3.910 | 3.910 | 28,156 |
| 2025-08-18 | 3.360 | 3.730 | 3.360 | 3.660 | 3.660 | 2,279 |
| 2025-08-15 | 3.510 | 3.510 | 3.490 | 3.490 | 3.490 | 607 |
| 2025-08-14 | 3.360 | 3.540 | 3.350 | 3.515 | 3.515 | 9,975 |
| 2025-08-13 | 3.188 | 3.188 | 3.120 | 3.120 | 3.120 | 5,152 |
| 2025-08-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,000 |
| 2025-08-11 | 2.935 | 2.940 | 2.905 | 2.920 | 2.920 | 1,390 |
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.