Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 654 |
| 2024-07-10 | 2.320 | 2.320 | 2.305 | 2.305 | 2.305 | 1,418 |
| 2024-07-09 | 2.475 | 2.510 | 2.440 | 2.440 | 2.440 | 29 |
| 2024-07-08 | 2.600 | 2.600 | 2.140 | 2.460 | 2.460 | 363 |
| 2024-07-02 | 2.800 | 2.810 | 2.800 | 2.810 | 2.810 | 17 |
| 2024-06-13 | 3.005 | 3.005 | 3.005 | 3.005 | 3.005 | 2 |
| 2024-06-12 | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | 1 |
| 2024-06-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 14 |
| 2024-05-29 | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | 3 |
| 2024-05-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
| 2024-05-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4 |
| 2024-05-03 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 363 |
| 2024-05-02 | 3.020 | 3.020 | 2.990 | 2.990 | 2.990 | 337 |
| 2024-04-26 | 2.987 | 2.987 | 2.987 | 2.987 | 2.987 | 7,499 |
| 2024-04-25 | 3.032 | 3.032 | 3.032 | 3.032 | 3.032 | 6,250 |
| 2024-04-24 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 90 |
| 2024-04-22 | 3.190 | 3.190 | 3.155 | 3.155 | 3.155 | 546 |
| 2024-04-18 | 3.190 | 3.190 | 3.160 | 3.160 | 3.160 | 510 |
| 2024-04-15 | 3.315 | 3.340 | 3.315 | 3.340 | 3.340 | 195 |
| 2024-04-10 | 3.559 | 3.559 | 3.559 | 3.559 | 3.559 | 860 |
| 2024-04-09 | 3.580 | 3.580 | 3.562 | 3.562 | 3.562 | 6,400 |
| 2024-04-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 76 |
| 2024-04-03 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 135 |
| 2024-04-02 | 3.320 | 3.320 | 3.305 | 3.305 | 3.305 | 1,248 |
| 2024-03-26 | 3.480 | 3.480 | 3.390 | 3.390 | 3.390 | 2,773 |
| 2024-03-25 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 18 |
| 2024-03-22 | 3.460 | 3.495 | 3.420 | 3.495 | 3.495 | 31 |
| 2024-03-21 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 184 |
| 2024-03-20 | 3.340 | 3.340 | 3.245 | 3.300 | 3.300 | 1,510 |
| 2024-03-19 | 3.745 | 3.745 | 3.350 | 3.380 | 3.380 | 6,114 |
| 2024-03-18 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 121 |
| 2024-03-15 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1,019 |
| 2024-03-14 | 3.565 | 3.600 | 3.555 | 3.555 | 3.555 | 7,984 |
| 2024-03-11 | 3.360 | 3.422 | 3.360 | 3.422 | 3.422 | 5,602 |
| 2024-03-08 | 3.405 | 3.405 | 3.405 | 3.405 | 3.405 | 366 |
| 2024-03-06 | 3.233 | 3.233 | 3.233 | 3.233 | 3.233 | 2,200 |
| 2024-03-05 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 290 |
| 2024-03-04 | 3.350 | 3.360 | 3.335 | 3.360 | 3.360 | 279 |
| 2024-03-01 | 3.215 | 3.330 | 3.215 | 3.330 | 3.330 | 2 |
| 2024-02-28 | 3.080 | 3.198 | 3.080 | 3.198 | 3.198 | 2 |
| 2024-02-27 | 3.020 | 3.110 | 3.020 | 3.110 | 3.110 | 368 |
| 2024-02-26 | 2.970 | 2.980 | 2.870 | 2.970 | 2.970 | 8,487 |
| 2024-02-23 | 3.020 | 3.020 | 2.920 | 2.925 | 2.925 | 272 |
| 2024-02-22 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 13 |
| 2024-02-21 | 3.015 | 3.015 | 3.015 | 3.015 | 3.015 | 3 |
| 2024-02-20 | 3.165 | 3.165 | 3.050 | 3.071 | 3.071 | 2,633 |
| 2024-02-19 | 2.980 | 3.200 | 2.980 | 3.200 | 3.200 | 1,500 |
| 2024-02-16 | 2.895 | 3.075 | 2.895 | 2.990 | 2.990 | 6,335 |
| 2024-02-15 | 3.600 | 3.600 | 3.535 | 3.535 | 3.535 | 558 |
| 2024-02-14 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 536 |
| 2024-02-13 | 3.440 | 3.440 | 3.386 | 3.386 | 3.386 | 579 |
| 2024-02-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 278 |
| 2024-02-08 | 3.263 | 3.263 | 3.263 | 3.263 | 3.263 | 760 |
| 2024-02-07 | 3.332 | 3.332 | 3.332 | 3.332 | 3.332 | 616 |
| 2024-02-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 58 |
| 2024-02-05 | 3.510 | 3.510 | 3.380 | 3.380 | 3.380 | 288 |
| 2024-02-02 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 1,338 |
| 2024-02-01 | 3.450 | 3.480 | 3.450 | 3.480 | 3.480 | 200 |
| 2024-01-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 12 |
| 2024-01-30 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 12 |
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.