Inventiva S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.895	2.930	2.850	2.903	2.903	34,460
2025-08-07	2.935	2.940	2.880	2.880	2.880	2,480
2025-08-06	2.800	2.880	2.800	2.880	2.880	28,101
2025-08-05	2.840	2.840	2.818	2.818	2.818	6,175
2025-08-04	2.790	2.810	2.755	2.805	2.805	1,313
2025-08-01	2.900	2.900	2.820	2.820	2.820	64
2025-07-31	2.820	2.830	2.790	2.790	2.790	135
2025-07-30	2.890	2.890	2.890	2.890	2.890	333
2025-07-29	2.810	2.973	2.805	2.973	2.973	2,925
2025-07-28	2.765	2.945	2.765	2.835	2.835	6,121
2025-07-25	2.735	2.773	2.735	2.758	2.758	3,271
2025-07-24	2.655	2.740	2.655	2.720	2.720	2,461
2025-07-23	2.765	2.790	2.730	2.790	2.790	4,289
2025-07-22	2.785	2.785	2.785	2.785	2.785	30
2025-07-21	2.770	2.770	2.725	2.735	2.735	332
2025-07-18	2.775	2.775	2.775	2.775	2.775	91
2025-07-17	2.778	2.790	2.778	2.785	2.785	71
2025-07-16	2.805	2.805	2.765	2.765	2.765	761
2025-07-15	2.750	2.770	2.750	2.770	2.770	11
2025-07-14	2.785	2.785	2.780	2.780	2.780	24
2025-07-10	2.780	2.780	2.780	2.780	2.780	7
2025-07-09	2.750	2.790	2.750	2.790	2.790	79
2025-07-08	2.765	2.765	2.765	2.765	2.765	7
2025-07-04	2.670	2.670	2.670	2.670	2.670	7
2025-07-03	2.665	2.665	2.665	2.665	2.665	156
2025-07-01	2.615	2.615	2.615	2.615	2.615	144,656
2025-06-30	2.710	2.710	2.620	2.620	2.620	356
2025-06-27	2.600	2.610	2.600	2.610	2.610	566
2025-06-26	2.650	2.665	2.645	2.665	2.665	19
2025-06-25	2.780	2.780	2.705	2.705	2.705	917
2025-06-23	2.780	2.780	2.685	2.685	2.685	252
2025-06-18	2.845	2.860	2.845	2.860	2.860	42
2025-06-17	2.830	2.830	2.800	2.800	2.800	300,002
2025-06-16	2.865	2.870	2.865	2.870	2.870	451
2025-06-10	2.950	2.960	2.950	2.960	2.960	92
2025-06-09	3.020	3.020	3.020	3.020	3.020	288
2025-06-06	2.900	2.905	2.900	2.905	2.905	34
2025-06-05	2.925	2.925	2.925	2.925	2.925	8
2025-06-04	2.970	2.970	2.970	2.970	2.970	49
2025-06-03	2.920	2.920	2.880	2.880	2.880	257
2025-06-02	2.890	2.905	2.870	2.905	2.905	645
2025-05-30	2.940	2.940	2.880	2.880	2.880	419
2025-05-29	2.940	2.940	2.940	2.940	2.940	83
2025-05-23	2.780	2.780	2.750	2.750	2.750	835
2025-05-22	2.800	2.800	2.800	2.800	2.800	20
2025-05-21	2.810	2.810	2.810	2.810	2.810	270
2025-05-20	2.840	2.840	2.800	2.800	2.800	2,434
2025-05-19	2.770	2.895	2.770	2.780	2.780	1,312
2025-05-16	2.865	2.920	2.865	2.920	2.920	372
2025-05-15	2.917	2.917	2.900	2.900	2.900	149,489
2025-05-14	3.130	3.130	3.130	3.130	3.130	1
2025-05-13	3.220	3.225	3.200	3.200	3.200	368
2025-05-12	3.175	3.175	3.175	3.175	3.175	640
2025-05-08	3.170	3.170	3.170	3.170	3.170	30
2025-05-07	3.210	3.235	3.210	3.220	3.220	64
2025-05-06	3.235	3.235	3.190	3.190	3.190	17
2025-05-02	3.245	3.254	3.245	3.254	3.254	1,003
2025-04-30	3.220	3.220	3.200	3.200	3.200	95
2025-04-29	3.250	3.275	3.250	3.250	3.250	351
2025-04-28	3.180	3.250	3.180	3.250	3.250	121

← NewerPage 6 of 18 · 1,030 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.