Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 2.960 | 3.000 | 2.690 | 2.770 | 2.770 | 51,012 |
| 2024-06-13 | 3.080 | 3.155 | 2.920 | 2.970 | 2.970 | 34,285 |
| 2024-06-12 | 3.120 | 3.160 | 2.865 | 2.885 | 2.885 | 85,532 |
| 2024-06-11 | 3.195 | 3.240 | 3.110 | 3.135 | 3.135 | 38,459 |
| 2024-06-10 | 3.170 | 3.320 | 3.170 | 3.230 | 3.230 | 26,551 |
| 2024-06-07 | 3.240 | 3.240 | 3.170 | 3.170 | 3.170 | 15,541 |
| 2024-06-06 | 3.280 | 3.280 | 3.210 | 3.220 | 3.220 | 19,028 |
| 2024-06-05 | 3.315 | 3.315 | 3.250 | 3.280 | 3.280 | 8,277 |
| 2024-06-04 | 3.265 | 3.325 | 3.260 | 3.320 | 3.320 | 11,677 |
| 2024-06-03 | 3.300 | 3.350 | 3.280 | 3.280 | 3.280 | 29,155 |
| 2024-05-31 | 3.320 | 3.495 | 3.215 | 3.305 | 3.305 | 40,453 |
| 2024-05-30 | 3.200 | 3.290 | 3.170 | 3.180 | 3.180 | 33,268 |
| 2024-05-29 | 3.190 | 3.210 | 3.180 | 3.200 | 3.200 | 16,382 |
| 2024-05-28 | 3.180 | 3.230 | 3.160 | 3.190 | 3.190 | 15,243 |
| 2024-05-27 | 3.160 | 3.235 | 3.160 | 3.185 | 3.185 | 86,437 |
| 2024-05-24 | 3.360 | 3.395 | 3.260 | 3.290 | 3.290 | 19,730 |
| 2024-05-23 | 3.300 | 3.435 | 3.300 | 3.325 | 3.325 | 30,749 |
| 2024-05-22 | 3.540 | 3.555 | 3.190 | 3.280 | 3.280 | 143,477 |
| 2024-05-21 | 3.580 | 3.600 | 3.560 | 3.565 | 3.565 | 15,441 |
| 2024-05-20 | 3.600 | 3.620 | 3.560 | 3.585 | 3.585 | 23,764 |
| 2024-05-17 | 3.560 | 3.670 | 3.485 | 3.600 | 3.600 | 91,955 |
| 2024-05-16 | 3.560 | 3.570 | 3.400 | 3.410 | 3.410 | 41,877 |
| 2024-05-15 | 3.465 | 3.570 | 3.420 | 3.520 | 3.520 | 49,791 |
| 2024-05-14 | 3.420 | 3.480 | 3.370 | 3.440 | 3.440 | 31,364 |
| 2024-05-13 | 3.300 | 3.570 | 3.300 | 3.400 | 3.400 | 106,948 |
| 2024-05-10 | 3.240 | 3.270 | 3.210 | 3.260 | 3.260 | 9,693 |
| 2024-05-09 | 3.270 | 3.270 | 3.190 | 3.195 | 3.195 | 11,256 |
| 2024-05-08 | 3.300 | 3.300 | 3.220 | 3.260 | 3.260 | 17,278 |
| 2024-05-07 | 3.280 | 3.405 | 3.280 | 3.300 | 3.300 | 27,851 |
| 2024-05-06 | 3.180 | 3.420 | 3.180 | 3.300 | 3.300 | 60,361 |
| 2024-05-03 | 3.020 | 3.190 | 3.010 | 3.160 | 3.160 | 37,188 |
| 2024-05-02 | 2.960 | 3.040 | 2.960 | 2.990 | 2.990 | 17,874 |
| 2024-04-30 | 3.000 | 3.000 | 2.920 | 2.960 | 2.960 | 10,021 |
| 2024-04-29 | 3.000 | 3.020 | 2.900 | 2.970 | 2.970 | 12,958 |
| 2024-04-26 | 3.060 | 3.075 | 2.945 | 3.000 | 3.000 | 27,966 |
| 2024-04-25 | 3.020 | 3.090 | 3.000 | 3.040 | 3.040 | 27,914 |
| 2024-04-24 | 3.100 | 3.120 | 3.010 | 3.020 | 3.020 | 17,682 |
| 2024-04-23 | 3.160 | 3.160 | 3.080 | 3.120 | 3.120 | 8,874 |
| 2024-04-22 | 3.200 | 3.200 | 3.155 | 3.155 | 3.155 | 17,286 |
| 2024-04-19 | 3.160 | 3.200 | 3.120 | 3.190 | 3.190 | 13,047 |
| 2024-04-18 | 3.200 | 3.240 | 3.155 | 3.160 | 3.160 | 23,139 |
| 2024-04-17 | 3.180 | 3.220 | 3.120 | 3.220 | 3.220 | 16,245 |
| 2024-04-16 | 3.240 | 3.290 | 3.085 | 3.125 | 3.125 | 50,111 |
| 2024-04-15 | 3.370 | 3.420 | 3.240 | 3.340 | 3.340 | 58,835 |
| 2024-04-12 | 3.420 | 3.440 | 3.300 | 3.360 | 3.360 | 19,481 |
| 2024-04-11 | 3.480 | 3.480 | 3.355 | 3.360 | 3.360 | 15,708 |
| 2024-04-10 | 3.600 | 3.600 | 3.440 | 3.500 | 3.500 | 17,743 |
| 2024-04-09 | 3.480 | 3.590 | 3.420 | 3.580 | 3.580 | 49,298 |
| 2024-04-08 | 3.400 | 3.500 | 3.295 | 3.470 | 3.470 | 89,998 |
| 2024-04-05 | 3.320 | 3.400 | 3.305 | 3.400 | 3.400 | 11,950 |
| 2024-04-04 | 3.380 | 3.440 | 3.310 | 3.320 | 3.320 | 36,023 |
| 2024-04-03 | 3.320 | 3.395 | 3.310 | 3.350 | 3.350 | 17,604 |
| 2024-04-02 | 3.340 | 3.360 | 3.250 | 3.305 | 3.305 | 38,673 |
| 2024-03-28 | 3.240 | 3.380 | 3.120 | 3.320 | 3.320 | 104,175 |
| 2024-03-27 | 3.550 | 3.560 | 3.340 | 3.350 | 3.350 | 77,497 |
| 2024-03-26 | 3.480 | 3.555 | 3.330 | 3.555 | 3.555 | 47,363 |
| 2024-03-25 | 3.480 | 3.550 | 3.400 | 3.425 | 3.425 | 36,957 |
| 2024-03-22 | 3.460 | 3.495 | 3.380 | 3.495 | 3.495 | 30,850 |
| 2024-03-21 | 3.300 | 3.515 | 3.260 | 3.500 | 3.500 | 97,737 |
| 2024-03-20 | 3.350 | 3.395 | 3.175 | 3.300 | 3.300 | 133,486 |
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.