Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.100 | 4.300 | 3.290 | 3.380 | 3.380 | 590,343 |
| 2024-03-18 | 3.760 | 3.880 | 3.685 | 3.800 | 3.800 | 151,194 |
| 2024-03-15 | 3.570 | 3.815 | 3.570 | 3.710 | 3.710 | 160,647 |
| 2024-03-14 | 3.620 | 3.720 | 3.520 | 3.555 | 3.555 | 162,185 |
| 2024-03-13 | 3.480 | 3.620 | 3.460 | 3.500 | 3.500 | 58,881 |
| 2024-03-12 | 3.420 | 3.590 | 3.420 | 3.470 | 3.470 | 73,133 |
| 2024-03-11 | 3.400 | 3.465 | 3.310 | 3.400 | 3.400 | 30,121 |
| 2024-03-08 | 3.350 | 3.440 | 3.220 | 3.405 | 3.405 | 62,263 |
| 2024-03-07 | 3.240 | 3.375 | 3.220 | 3.350 | 3.350 | 27,053 |
| 2024-03-06 | 3.315 | 3.330 | 3.200 | 3.260 | 3.260 | 33,849 |
| 2024-03-05 | 3.365 | 3.480 | 3.265 | 3.320 | 3.320 | 48,586 |
| 2024-03-04 | 3.220 | 3.420 | 3.220 | 3.380 | 3.380 | 100,517 |
| 2024-03-01 | 3.200 | 3.360 | 3.130 | 3.300 | 3.300 | 64,589 |
| 2024-02-29 | 3.160 | 3.230 | 3.120 | 3.230 | 3.230 | 41,083 |
| 2024-02-28 | 3.100 | 3.235 | 3.020 | 3.215 | 3.215 | 63,557 |
| 2024-02-27 | 3.020 | 3.200 | 2.950 | 3.100 | 3.100 | 147,103 |
| 2024-02-26 | 2.930 | 3.020 | 2.855 | 2.970 | 2.970 | 62,161 |
| 2024-02-23 | 3.020 | 3.020 | 2.915 | 2.925 | 2.925 | 61,169 |
| 2024-02-22 | 3.050 | 3.080 | 3.020 | 3.040 | 3.040 | 16,874 |
| 2024-02-21 | 3.100 | 3.100 | 3.000 | 3.050 | 3.050 | 30,553 |
| 2024-02-20 | 3.160 | 3.160 | 2.990 | 3.080 | 3.080 | 66,760 |
| 2024-02-19 | 2.950 | 3.240 | 2.950 | 3.200 | 3.200 | 103,264 |
| 2024-02-16 | 3.000 | 3.100 | 2.800 | 2.990 | 2.990 | 315,468 |
| 2024-02-15 | 3.500 | 3.645 | 3.440 | 3.600 | 3.600 | 81,713 |
| 2024-02-14 | 3.440 | 3.600 | 3.405 | 3.470 | 3.470 | 52,289 |
| 2024-02-13 | 3.460 | 3.545 | 3.340 | 3.440 | 3.440 | 43,350 |
| 2024-02-12 | 3.260 | 3.475 | 3.225 | 3.460 | 3.460 | 131,105 |
| 2024-02-09 | 3.260 | 3.260 | 3.150 | 3.260 | 3.260 | 32,920 |
| 2024-02-08 | 3.260 | 3.300 | 3.225 | 3.260 | 3.260 | 31,608 |
| 2024-02-07 | 3.420 | 3.460 | 3.235 | 3.265 | 3.265 | 68,050 |
| 2024-02-06 | 3.440 | 3.475 | 3.400 | 3.420 | 3.420 | 15,844 |
| 2024-02-05 | 3.400 | 3.510 | 3.380 | 3.450 | 3.450 | 27,639 |
| 2024-02-02 | 3.475 | 3.495 | 3.385 | 3.400 | 3.400 | 28,412 |
| 2024-02-01 | 3.500 | 3.515 | 3.410 | 3.455 | 3.455 | 27,609 |
| 2024-01-31 | 3.545 | 3.545 | 3.460 | 3.540 | 3.540 | 25,017 |
| 2024-01-30 | 3.580 | 3.580 | 3.510 | 3.550 | 3.550 | 16,867 |
| 2024-01-29 | 3.520 | 3.575 | 3.465 | 3.550 | 3.550 | 31,428 |
| 2024-01-26 | 3.500 | 3.600 | 3.485 | 3.500 | 3.500 | 29,054 |
| 2024-01-25 | 3.560 | 3.560 | 3.485 | 3.500 | 3.500 | 15,454 |
| 2024-01-24 | 3.560 | 3.560 | 3.500 | 3.550 | 3.550 | 29,460 |
| 2024-01-23 | 3.455 | 3.620 | 3.370 | 3.550 | 3.550 | 118,306 |
| 2024-01-22 | 3.455 | 3.520 | 3.370 | 3.440 | 3.440 | 47,479 |
| 2024-01-19 | 3.440 | 3.455 | 3.350 | 3.435 | 3.435 | 19,452 |
| 2024-01-18 | 3.440 | 3.440 | 3.300 | 3.390 | 3.390 | 51,025 |
| 2024-01-17 | 3.510 | 3.560 | 3.375 | 3.440 | 3.440 | 46,151 |
| 2024-01-16 | 3.640 | 3.640 | 3.520 | 3.530 | 3.530 | 31,415 |
| 2024-01-15 | 3.730 | 3.730 | 3.505 | 3.640 | 3.640 | 51,705 |
| 2024-01-12 | 3.860 | 3.875 | 3.690 | 3.750 | 3.750 | 93,255 |
| 2024-01-11 | 4.050 | 4.050 | 3.675 | 3.720 | 3.720 | 115,867 |
| 2024-01-10 | 4.060 | 4.065 | 3.970 | 3.990 | 3.990 | 27,624 |
| 2024-01-09 | 4.080 | 4.160 | 3.945 | 4.005 | 4.005 | 62,780 |
| 2024-01-08 | 4.040 | 4.260 | 4.040 | 4.060 | 4.060 | 92,471 |
| 2024-01-05 | 4.120 | 4.130 | 4.000 | 4.010 | 4.010 | 44,186 |
| 2024-01-04 | 4.150 | 4.440 | 4.120 | 4.120 | 4.120 | 140,373 |
| 2024-01-03 | 4.140 | 4.235 | 4.110 | 4.150 | 4.150 | 27,179 |
| 2024-01-02 | 4.100 | 4.260 | 4.075 | 4.165 | 4.165 | 31,350 |
| 2023-12-29 | 4.180 | 4.180 | 4.040 | 4.095 | 4.095 | 22,907 |
| 2023-12-28 | 4.230 | 4.300 | 4.100 | 4.175 | 4.175 | 61,106 |
| 2023-12-27 | 4.260 | 4.350 | 4.140 | 4.190 | 4.190 | 60,292 |
| 2023-12-22 | 4.080 | 4.315 | 4.080 | 4.100 | 4.100 | 113,931 |
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.