Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.740 | 2.805 | 2.690 | 2.705 | 2.705 | 344,123 |
| 2026-10-16 | 2.840 | 2.935 | 2.705 | 2.735 | 2.735 | 630,638 |
| 2026-10-15 | 2.660 | 2.840 | 2.630 | 2.835 | 2.835 | 481,201 |
| 2026-10-14 | 2.630 | 2.715 | 2.570 | 2.665 | 2.665 | 437,947 |
| 2026-10-13 | 2.880 | 2.920 | 2.645 | 2.645 | 2.645 | 780,417 |
| 2026-10-12 | 2.875 | 2.990 | 2.835 | 2.940 | 2.940 | 648,489 |
| 2026-10-09 | 2.840 | 2.975 | 2.825 | 2.860 | 2.860 | 489,678 |
| 2026-10-08 | 2.950 | 2.950 | 2.795 | 2.800 | 2.800 | 406,253 |
| 2026-10-07 | 2.965 | 3.060 | 2.905 | 2.980 | 2.980 | 352,939 |
| 2026-10-06 | 3.145 | 3.165 | 2.885 | 2.965 | 2.965 | 639,996 |
| 2026-10-05 | 3.185 | 3.200 | 2.990 | 3.010 | 3.010 | 596,659 |
| 2026-10-02 | 3.035 | 3.185 | 2.980 | 3.145 | 3.145 | 952,689 |
| 2026-10-01 | 3.220 | 3.285 | 2.900 | 3.045 | 3.045 | 2,030,186 |
| 2026-09-30 | 2.890 | 3.350 | 2.845 | 3.295 | 3.295 | 1,059,541 |
| 2026-09-29 | 2.960 | 3.095 | 2.855 | 2.870 | 2.870 | 1,412,256 |
| 2026-09-28 | 2.885 | 3.000 | 2.780 | 2.955 | 2.955 | 775,280 |
| 2026-09-25 | 2.795 | 2.880 | 2.730 | 2.845 | 2.845 | 628,965 |
| 2026-09-24 | 2.930 | 2.980 | 2.730 | 2.765 | 2.765 | 698,189 |
| 2026-09-23 | 3.090 | 3.120 | 2.980 | 3.000 | 3.000 | 483,774 |
| 2026-09-22 | 3.150 | 3.170 | 3.050 | 3.065 | 3.065 | 372,186 |
| 2026-09-21 | 3.300 | 3.300 | 3.140 | 3.140 | 3.140 | 348,508 |
| 2026-09-18 | 3.320 | 3.460 | 3.230 | 3.230 | 3.230 | 714,530 |
| 2026-09-17 | 3.380 | 3.440 | 3.265 | 3.315 | 3.315 | 437,838 |
| 2026-09-16 | 3.400 | 3.455 | 3.270 | 3.315 | 3.315 | 269,859 |
| 2026-09-15 | 3.400 | 3.505 | 3.330 | 3.435 | 3.435 | 308,993 |
| 2026-09-14 | 3.485 | 3.510 | 3.325 | 3.405 | 3.405 | 521,767 |
| 2026-09-11 | 3.685 | 3.735 | 3.400 | 3.400 | 3.400 | 527,873 |
| 2026-09-10 | 3.800 | 3.840 | 3.650 | 3.675 | 3.675 | 250,162 |
| 2026-09-09 | 3.950 | 3.970 | 3.780 | 3.800 | 3.800 | 367,000 |
| 2026-09-08 | 4.000 | 4.065 | 3.885 | 4.025 | 4.025 | 410,783 |
| 2026-09-07 | 4.120 | 4.125 | 3.990 | 4.020 | 4.020 | 238,004 |
| 2026-09-04 | 4.140 | 4.175 | 3.915 | 4.060 | 4.060 | 816,723 |
| 2026-09-03 | 4.200 | 4.390 | 4.060 | 4.110 | 4.110 | 600,056 |
| 2026-09-02 | 4.070 | 4.320 | 4.015 | 4.085 | 4.085 | 362,971 |
| 2026-09-01 | 3.990 | 4.070 | 3.840 | 4.070 | 4.070 | 572,187 |
| 2026-08-31 | 3.975 | 4.050 | 3.900 | 4.050 | 4.050 | 1,064,648 |
| 2026-08-28 | 4.235 | 4.275 | 4.000 | 4.000 | 4.000 | 295,508 |
| 2026-08-27 | 4.170 | 4.325 | 4.100 | 4.245 | 4.245 | 395,761 |
| 2026-08-26 | 4.160 | 4.380 | 4.085 | 4.140 | 4.140 | 750,249 |
| 2026-08-25 | 3.985 | 4.145 | 3.980 | 4.085 | 4.085 | 279,405 |
| 2026-08-24 | 3.965 | 3.980 | 3.870 | 3.955 | 3.955 | 221,978 |
| 2026-08-21 | 3.910 | 4.075 | 3.900 | 4.020 | 4.020 | 97,193 |
| 2026-08-20 | 4.100 | 4.145 | 3.910 | 3.955 | 3.955 | 243,747 |
| 2026-08-19 | 3.925 | 4.125 | 3.900 | 4.075 | 4.075 | 235,557 |
| 2026-08-18 | 4.090 | 4.175 | 3.855 | 3.915 | 3.915 | 342,274 |
| 2026-08-17 | 3.945 | 4.085 | 3.905 | 4.045 | 4.045 | 255,043 |
| 2026-08-14 | 4.020 | 4.065 | 3.880 | 3.880 | 3.880 | 123,149 |
| 2026-08-13 | 4.105 | 4.150 | 3.955 | 4.030 | 4.030 | 206,152 |
| 2026-08-12 | 4.090 | 4.125 | 4.050 | 4.125 | 4.125 | 123,809 |
| 2026-08-11 | 4.185 | 4.245 | 4.075 | 4.090 | 4.090 | 186,420 |
| 2026-08-10 | 4.260 | 4.320 | 4.040 | 4.150 | 4.150 | 281,550 |
| 2026-08-07 | 4.130 | 4.280 | 4.085 | 4.230 | 4.230 | 346,870 |
| 2026-08-06 | 3.965 | 4.155 | 3.930 | 4.025 | 4.025 | 439,051 |
| 2026-08-05 | 3.800 | 4.005 | 3.795 | 3.875 | 3.875 | 408,414 |
| 2026-08-04 | 3.680 | 3.785 | 3.585 | 3.735 | 3.735 | 613,422 |
| 2026-08-03 | 3.840 | 3.850 | 3.685 | 3.790 | 3.790 | 518,486 |
| 2026-07-31 | 3.940 | 4.050 | 3.745 | 3.800 | 3.800 | 367,923 |
| 2026-07-30 | 3.900 | 4.005 | 3.785 | 3.925 | 3.925 | 455,873 |
| 2026-07-29 | 3.930 | 3.965 | 3.820 | 3.930 | 3.930 | 494,778 |
| 2026-07-28 | 3.900 | 4.010 | 3.885 | 3.930 | 3.930 | 266,720 |
Page 1 of 22 · 1,284 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.