Inventiva S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-02	2.115	2.115	2.115	2.115	2.115	1,562
2024-12-30	2.200	2.200	2.200	2.200	2.200	48
2024-12-27	2.195	2.195	2.195	2.195	2.195	1,366
2024-12-20	2.200	2.200	2.200	2.200	2.200	22
2024-12-19	2.215	2.215	2.215	2.215	2.215	500
2024-12-18	2.080	2.080	2.080	2.080	2.080	10
2024-12-16	2.300	2.315	2.300	2.315	2.315	48
2024-12-10	2.400	2.420	2.380	2.380	2.380	6
2024-12-09	2.405	2.405	2.405	2.405	2.405	7
2024-12-05	2.400	2.400	2.400	2.400	2.400	23
2024-12-04	2.400	2.420	2.400	2.420	2.420	6
2024-12-03	2.350	2.350	2.350	2.350	2.350	9
2024-11-28	2.450	2.450	2.440	2.440	2.440	86
2024-11-27	2.390	2.400	2.390	2.400	2.400	25
2024-11-22	2.405	2.405	2.405	2.405	2.405	17
2024-11-21	2.570	2.570	2.570	2.570	2.570	14
2024-11-20	2.600	2.600	2.580	2.580	2.580	38
2024-11-19	2.580	2.590	2.580	2.590	2.590	30
2024-11-18	2.550	2.580	2.550	2.580	2.580	197
2024-11-15	2.590	2.590	2.590	2.590	2.590	20
2024-11-13	2.430	2.430	2.430	2.430	2.430	480
2024-11-12	2.420	2.445	2.420	2.440	2.440	67
2024-11-11	2.430	2.430	2.430	2.430	2.430	111
2024-11-08	2.415	2.420	2.415	2.420	2.420	23
2024-11-07	2.395	2.395	2.395	2.395	2.395	8
2024-11-06	2.410	2.410	2.310	2.350	2.350	126
2024-11-05	2.445	2.445	2.425	2.425	2.425	9
2024-11-04	2.485	2.485	2.485	2.485	2.485	24
2024-11-01	2.520	2.520	2.520	2.520	2.520	70
2024-10-31	2.550	2.600	2.550	2.600	2.600	112
2024-10-30	2.555	2.555	2.555	2.555	2.555	43
2024-10-29	2.505	2.505	2.480	2.480	2.480	86
2024-10-28	2.450	2.450	2.440	2.440	2.440	3
2024-10-25	2.440	2.440	2.400	2.400	2.400	123
2024-10-24	2.500	2.500	2.410	2.450	2.450	50
2024-10-23	2.510	2.520	2.415	2.520	2.520	65
2024-10-22	2.650	2.700	2.605	2.605	2.605	498
2024-10-21	2.550	2.760	2.550	2.555	2.555	5,231
2024-10-18	2.400	2.510	2.345	2.385	2.385	577
2024-10-17	2.240	2.240	2.130	2.179	2.179	832
2024-10-16	2.325	2.325	2.110	2.170	2.170	4,668
2024-10-15	2.600	2.850	2.255	2.360	2.360	15,570
2024-10-14	2.125	3.200	2.125	2.520	2.520	51,923
2024-10-08	1.460	1.460	1.458	1.458	1.458	14
2024-10-04	1.640	1.640	1.640	1.640	1.640	1
2024-10-02	1.670	1.670	1.650	1.650	1.650	125
2024-09-25	1.880	1.880	1.880	1.880	1.880	38
2024-09-18	2.055	2.055	2.055	2.055	2.055	5
2024-09-12	2.080	2.080	2.080	2.080	2.080	5
2024-08-22	2.285	2.285	2.285	2.285	2.285	11
2024-08-09	2.170	2.170	2.150	2.150	2.150	1
2024-08-05	2.150	2.150	2.150	2.150	2.150	13
2024-07-31	2.200	2.200	2.200	2.200	2.200	6
2024-07-29	2.225	2.225	2.225	2.225	2.225	53
2024-07-26	2.230	2.230	2.230	2.230	2.230	20
2024-07-23	2.390	2.390	2.390	2.390	2.390	436
2024-07-22	2.520	2.520	2.460	2.460	2.460	567
2024-07-18	2.420	2.510	2.420	2.460	2.460	222
2024-07-16	2.480	2.480	2.275	2.275	2.275	1,849
2024-07-15	2.605	2.605	2.460	2.460	2.460	2,623

← NewerPage 8 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.