Inventiva S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	3.140	3.180	3.140	3.180	3.180	303
2025-04-24	3.170	3.170	3.170	3.170	3.170	10
2025-04-23	2.980	3.230	2.980	3.230	3.230	263
2025-04-22	2.840	3.045	2.840	3.030	3.030	84
2025-04-14	2.720	2.720	2.705	2.705	2.705	102
2025-04-09	2.670	2.695	2.670	2.680	2.680	839
2025-04-08	2.705	2.745	2.705	2.705	2.705	456
2025-04-07	2.535	2.535	2.290	2.290	2.290	2,556
2025-04-04	2.550	2.600	2.550	2.600	2.600	1,122
2025-04-02	2.790	2.790	2.790	2.790	2.790	2
2025-03-31	2.760	2.760	2.710	2.738	2.738	622
2025-03-28	2.750	2.750	2.750	2.750	2.750	755
2025-03-27	2.740	2.740	2.740	2.740	2.740	45
2025-03-26	2.750	2.750	2.740	2.740	2.740	153
2025-03-25	2.750	2.750	2.750	2.750	2.750	381
2025-03-21	2.760	2.760	2.760	2.760	2.760	4
2025-03-19	2.740	2.755	2.740	2.755	2.755	1,097
2025-03-18	2.790	2.820	2.790	2.820	2.820	49
2025-03-17	2.760	2.770	2.760	2.770	2.770	79
2025-03-14	2.715	2.715	2.715	2.715	2.715	18
2025-03-13	2.810	2.810	2.680	2.680	2.680	1,116
2025-03-12	2.755	2.780	2.755	2.780	2.780	784
2025-03-10	2.860	2.860	2.860	2.860	2.860	457
2025-03-07	2.695	2.695	2.695	2.695	2.695	11
2025-03-06	2.660	2.660	2.660	2.660	2.660	182
2025-03-05	2.700	2.700	2.700	2.700	2.700	4
2025-03-04	2.720	2.720	2.720	2.720	2.720	76
2025-03-03	2.770	2.825	2.770	2.825	2.825	67
2025-02-28	2.850	2.850	2.835	2.835	2.835	65
2025-02-27	3.020	3.150	3.020	3.150	3.150	32
2025-02-26	2.885	3.075	2.885	3.000	3.000	168
2025-02-25	2.760	2.855	2.760	2.850	2.850	413
2025-02-24	2.680	2.875	2.680	2.730	2.730	273
2025-02-21	2.500	2.580	2.500	2.565	2.565	1,003
2025-02-20	2.420	2.420	2.420	2.420	2.420	86
2025-02-19	2.450	2.450	2.410	2.430	2.430	150
2025-02-18	2.320	2.330	2.320	2.330	2.330	70
2025-02-17	2.260	2.275	2.260	2.270	2.270	433
2025-02-14	2.275	2.275	2.255	2.255	2.255	159
2025-02-13	2.240	2.240	2.240	2.240	2.240	126
2025-02-12	2.230	2.230	2.230	2.230	2.230	257
2025-02-10	2.310	2.310	2.260	2.260	2.260	51
2025-02-06	2.350	2.350	2.350	2.350	2.350	41
2025-02-04	2.315	2.315	2.315	2.315	2.315	110
2025-02-03	2.345	2.370	2.305	2.305	2.305	131
2025-01-31	2.380	2.380	2.310	2.310	2.310	45
2025-01-30	2.395	2.395	2.300	2.300	2.300	269
2025-01-29	2.170	2.170	2.155	2.155	2.155	24
2025-01-28	2.195	2.195	2.180	2.180	2.180	70
2025-01-24	2.445	2.445	2.300	2.300	2.300	342
2025-01-23	2.180	2.705	2.180	2.340	2.340	9,346
2025-01-21	2.135	2.135	2.135	2.135	2.135	58
2025-01-20	2.140	2.140	2.140	2.140	2.140	93
2025-01-17	2.135	2.135	2.135	2.135	2.135	130
2025-01-16	2.165	2.165	2.165	2.165	2.165	174
2025-01-15	2.205	2.205	2.205	2.205	2.205	232
2025-01-09	2.145	2.145	2.145	2.145	2.145	163
2025-01-07	2.130	2.155	2.130	2.155	2.155	42
2025-01-06	2.135	2.135	2.130	2.130	2.130	306
2025-01-03	2.135	2.135	2.135	2.135	2.135	355

← NewerPage 7 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.