Inventiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 2.665 | 2.830 | 2.640 | 2.810 | 2.810 | 22,192 |
| 2026-10-14 | 2.635 | 2.705 | 2.580 | 2.670 | 2.670 | 10,506 |
| 2026-10-13 | 2.880 | 2.905 | 2.685 | 2.695 | 2.695 | 5,485 |
| 2026-10-12 | 2.920 | 2.990 | 2.860 | 2.885 | 2.885 | 2,301 |
| 2026-10-09 | 2.840 | 2.930 | 2.835 | 2.840 | 2.840 | 5,310 |
| 2026-10-08 | 2.950 | 2.950 | 2.820 | 2.820 | 2.820 | 80,741 |
| 2026-10-07 | 2.945 | 3.025 | 2.945 | 3.000 | 3.000 | 7,839 |
| 2026-10-06 | 3.190 | 3.190 | 2.895 | 2.985 | 2.985 | 12,200 |
| 2026-10-05 | 3.185 | 3.185 | 3.000 | 3.005 | 3.005 | 4,169 |
| 2026-10-02 | 3.040 | 3.135 | 2.998 | 3.100 | 3.100 | 26,311 |
| 2026-10-01 | 3.180 | 3.235 | 2.890 | 3.085 | 3.085 | 21,572 |
| 2026-09-30 | 2.905 | 3.350 | 2.895 | 3.280 | 3.280 | 48,011 |
| 2026-09-29 | 2.965 | 3.090 | 2.870 | 2.870 | 2.870 | 28,957 |
| 2026-09-28 | 2.910 | 2.970 | 2.800 | 2.960 | 2.960 | 5,487 |
| 2026-09-25 | 2.795 | 2.870 | 2.748 | 2.848 | 2.848 | 19,794 |
| 2026-09-24 | 2.945 | 2.960 | 2.750 | 2.750 | 2.750 | 5,998 |
| 2026-09-23 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 1,439 |
| 2026-09-22 | 3.150 | 3.191 | 3.058 | 3.095 | 3.095 | 265,224 |
| 2026-09-21 | 3.310 | 3.310 | 3.150 | 3.150 | 3.150 | 118,026 |
| 2026-09-18 | 3.360 | 3.455 | 3.275 | 3.314 | 3.314 | 7,093 |
| 2026-09-17 | 3.400 | 3.420 | 3.300 | 3.320 | 3.320 | 1,229 |
| 2026-09-16 | 3.435 | 3.450 | 3.310 | 3.429 | 3.429 | 19,047 |
| 2026-09-15 | 3.445 | 3.465 | 3.345 | 3.429 | 3.429 | 10,617 |
| 2026-09-14 | 3.490 | 3.490 | 3.350 | 3.390 | 3.390 | 8,226 |
| 2026-09-11 | 3.695 | 3.735 | 3.410 | 3.715 | 3.715 | 11,622 |
| 2026-09-10 | 3.800 | 3.820 | 3.660 | 3.660 | 3.660 | 6,981 |
| 2026-09-09 | 3.950 | 3.975 | 3.785 | 3.800 | 3.800 | 7,690 |
| 2026-09-08 | 4.000 | 4.045 | 3.945 | 4.002 | 4.002 | 9,228 |
| 2026-09-07 | 4.145 | 4.145 | 3.990 | 4.035 | 4.035 | 26,209 |
| 2026-09-04 | 4.140 | 4.140 | 3.947 | 3.947 | 3.947 | 13,477 |
| 2026-09-03 | 4.205 | 4.365 | 4.110 | 4.237 | 4.237 | 11,469 |
| 2026-09-02 | 4.070 | 4.300 | 4.020 | 4.120 | 4.120 | 4,588 |
| 2026-09-01 | 4.000 | 4.000 | 3.850 | 3.990 | 3.990 | 1,991 |
| 2026-08-28 | 4.218 | 4.230 | 4.000 | 4.045 | 4.045 | 10,971 |
| 2026-08-27 | 4.170 | 4.300 | 4.150 | 4.230 | 4.230 | 14,173 |
| 2026-08-26 | 4.160 | 4.370 | 4.140 | 4.259 | 4.259 | 11,157 |
| 2026-08-25 | 4.000 | 4.130 | 4.000 | 4.082 | 4.082 | 57,045 |
| 2026-08-24 | 3.960 | 4.060 | 3.930 | 3.950 | 3.950 | 6,092 |
| 2026-08-21 | 3.923 | 4.040 | 3.923 | 4.013 | 4.013 | 7,167 |
| 2026-08-20 | 4.100 | 4.110 | 3.940 | 3.940 | 3.940 | 2,777 |
| 2026-08-19 | 3.950 | 4.095 | 3.930 | 4.020 | 4.020 | 8,602 |
| 2026-08-18 | 4.090 | 4.135 | 3.855 | 3.855 | 3.855 | 2,311 |
| 2026-08-17 | 3.950 | 4.090 | 3.950 | 4.000 | 4.000 | 4,692 |
| 2026-08-14 | 4.040 | 4.042 | 3.895 | 3.913 | 3.913 | 3,178 |
| 2026-08-13 | 4.190 | 4.190 | 3.975 | 4.030 | 4.030 | 1,066 |
| 2026-08-12 | 4.160 | 4.160 | 4.070 | 4.120 | 4.120 | 18,300 |
| 2026-08-11 | 4.185 | 4.245 | 4.105 | 4.135 | 4.135 | 2,074 |
| 2026-08-10 | 4.270 | 4.310 | 4.040 | 4.132 | 4.132 | 4,340 |
| 2026-08-07 | 4.245 | 4.275 | 4.185 | 4.225 | 4.225 | 24,215 |
| 2026-08-06 | 4.005 | 4.105 | 4.005 | 4.085 | 4.085 | 10,579 |
| 2026-08-05 | 3.885 | 4.000 | 3.850 | 3.875 | 3.875 | 6,489 |
| 2026-08-04 | 3.695 | 3.740 | 3.605 | 3.674 | 3.674 | 39,545 |
| 2026-08-03 | 3.850 | 3.850 | 3.705 | 3.750 | 3.750 | 1,372 |
| 2026-07-31 | 3.960 | 4.050 | 3.770 | 4.012 | 4.012 | 3,859 |
| 2026-07-30 | 3.925 | 3.990 | 3.815 | 3.980 | 3.980 | 11,789 |
| 2026-07-29 | 3.930 | 3.930 | 3.845 | 3.879 | 3.879 | 1,460 |
| 2026-07-28 | 3.940 | 3.990 | 3.875 | 3.929 | 3.929 | 6,465 |
| 2026-07-27 | 3.825 | 4.065 | 3.760 | 3.925 | 3.925 | 20,158 |
| 2026-07-24 | 3.865 | 3.865 | 3.815 | 3.835 | 3.835 | 1,153 |
| 2026-07-23 | 3.850 | 3.900 | 3.760 | 3.890 | 3.890 | 3,176 |
Page 1 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.