Inventiva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	2.110	2.110	2.050	2.050	2.050	23,915
2024-09-05	2.240	2.240	2.075	2.090	2.090	54,780
2024-09-04	2.140	2.180	2.120	2.180	2.180	9,275
2024-09-03	2.195	2.195	2.100	2.105	2.105	11,080
2024-09-02	2.180	2.200	2.160	2.195	2.195	11,001
2024-08-30	2.195	2.210	2.170	2.180	2.180	2,263
2024-08-29	2.185	2.195	2.170	2.190	2.190	5,445
2024-08-28	2.210	2.210	2.180	2.185	2.185	5,434
2024-08-27	2.230	2.250	2.195	2.215	2.215	15,897
2024-08-26	2.290	2.290	2.200	2.230	2.230	10,451
2024-08-23	2.275	2.290	2.260	2.270	2.270	8,437
2024-08-22	2.290	2.295	2.270	2.270	2.270	6,947
2024-08-21	2.300	2.380	2.290	2.305	2.305	41,003
2024-08-20	2.255	2.290	2.250	2.290	2.290	10,146
2024-08-19	2.120	2.265	2.115	2.250	2.250	43,203
2024-08-16	2.110	2.110	2.085	2.110	2.110	5,394
2024-08-15	2.080	2.110	2.070	2.100	2.100	15,503
2024-08-14	2.080	2.080	2.050	2.070	2.070	5,934
2024-08-13	2.110	2.110	2.050	2.070	2.070	8,796
2024-08-12	2.150	2.150	2.040	2.080	2.080	40,692
2024-08-09	2.170	2.190	2.130	2.160	2.160	8,093
2024-08-08	2.150	2.170	2.140	2.160	2.160	9,817
2024-08-07	2.100	2.165	2.070	2.150	2.150	20,817
2024-08-06	2.100	2.100	2.070	2.095	2.095	13,740
2024-08-05	2.150	2.150	2.060	2.080	2.080	32,871
2024-08-02	2.120	2.180	2.110	2.155	2.155	19,926
2024-08-01	2.260	2.260	2.100	2.130	2.130	50,302
2024-07-31	2.230	2.260	2.200	2.240	2.240	17,665
2024-07-30	2.190	2.230	2.160	2.230	2.230	21,546
2024-07-29	2.250	2.255	2.165	2.190	2.190	22,571
2024-07-26	2.260	2.460	2.220	2.245	2.245	86,851
2024-07-25	2.345	2.355	2.200	2.210	2.210	51,378
2024-07-24	2.435	2.440	2.305	2.325	2.325	20,203
2024-07-23	2.485	2.490	2.380	2.420	2.420	50,062
2024-07-22	2.500	2.515	2.465	2.485	2.485	8,180
2024-07-19	2.500	2.560	2.470	2.500	2.500	16,022
2024-07-18	2.420	2.555	2.400	2.500	2.500	59,400
2024-07-17	2.350	2.435	2.320	2.370	2.370	26,403
2024-07-16	2.460	2.475	2.230	2.370	2.370	104,639
2024-07-15	2.595	2.670	2.460	2.490	2.490	37,487
2024-07-12	2.560	2.715	2.485	2.600	2.600	74,226
2024-07-11	2.380	2.560	2.340	2.400	2.400	80,947
2024-07-10	2.480	2.510	2.305	2.310	2.310	40,244
2024-07-09	2.460	2.510	2.415	2.440	2.440	33,703
2024-07-08	2.540	2.540	2.080	2.450	2.450	286,887
2024-07-05	2.780	2.820	2.770	2.770	2.770	22,111
2024-07-04	2.785	2.800	2.740	2.770	2.770	8,814
2024-07-03	2.770	2.810	2.750	2.780	2.780	17,031
2024-07-02	2.780	2.810	2.765	2.800	2.800	12,678
2024-07-01	2.700	2.820	2.700	2.795	2.795	15,261
2024-06-28	2.900	2.900	2.785	2.785	2.785	13,517
2024-06-27	2.860	2.925	2.805	2.905	2.905	7,871
2024-06-26	2.840	2.860	2.780	2.860	2.860	9,970
2024-06-25	2.880	2.940	2.790	2.860	2.860	16,207
2024-06-24	2.780	2.930	2.775	2.920	2.920	23,593
2024-06-21	2.700	2.775	2.700	2.775	2.775	15,856
2024-06-20	2.775	2.840	2.605	2.725	2.725	36,769
2024-06-19	2.740	2.840	2.655	2.750	2.750	34,738
2024-06-18	2.560	2.600	2.520	2.540	2.540	23,019
2024-06-17	2.560	2.680	2.560	2.580	2.580	75,081

← NewerPage 10 of 22 · 1,285 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.