Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.195 | 4.240 | 3.915 | 4.010 | 4.010 | 65,208 |
| 2023-12-20 | 3.940 | 4.240 | 3.930 | 4.165 | 4.165 | 50,259 |
| 2023-12-19 | 3.950 | 3.950 | 3.895 | 3.910 | 3.910 | 14,424 |
| 2023-12-18 | 3.900 | 3.940 | 3.860 | 3.940 | 3.940 | 40,078 |
| 2023-12-15 | 3.900 | 3.940 | 3.820 | 3.900 | 3.900 | 41,205 |
| 2023-12-14 | 3.840 | 3.955 | 3.840 | 3.870 | 3.870 | 22,204 |
| 2023-12-13 | 3.960 | 3.965 | 3.805 | 3.875 | 3.875 | 32,988 |
| 2023-12-12 | 4.160 | 4.160 | 3.870 | 3.960 | 3.960 | 67,156 |
| 2023-12-11 | 4.160 | 4.240 | 4.140 | 4.150 | 4.150 | 21,688 |
| 2023-12-08 | 4.200 | 4.240 | 4.150 | 4.160 | 4.160 | 29,052 |
| 2023-12-07 | 4.175 | 4.240 | 4.150 | 4.240 | 4.240 | 27,164 |
| 2023-12-06 | 4.140 | 4.240 | 4.085 | 4.160 | 4.160 | 44,466 |
| 2023-12-05 | 4.095 | 4.185 | 4.005 | 4.130 | 4.130 | 53,201 |
| 2023-12-04 | 3.900 | 4.005 | 3.830 | 3.980 | 3.980 | 36,047 |
| 2023-12-01 | 3.795 | 3.885 | 3.725 | 3.875 | 3.875 | 23,323 |
| 2023-11-30 | 3.940 | 3.940 | 3.690 | 3.795 | 3.795 | 55,556 |
| 2023-11-29 | 3.850 | 3.975 | 3.805 | 3.940 | 3.940 | 18,521 |
| 2023-11-28 | 4.000 | 4.010 | 3.845 | 3.845 | 3.845 | 31,910 |
| 2023-11-27 | 3.710 | 4.080 | 3.710 | 3.960 | 3.960 | 126,198 |
| 2023-11-24 | 3.700 | 3.745 | 3.675 | 3.705 | 3.705 | 4,487 |
| 2023-11-23 | 3.835 | 3.835 | 3.625 | 3.720 | 3.720 | 37,088 |
| 2023-11-22 | 3.640 | 3.780 | 3.640 | 3.730 | 3.730 | 18,541 |
| 2023-11-21 | 3.750 | 3.760 | 3.600 | 3.640 | 3.640 | 27,579 |
| 2023-11-20 | 3.550 | 3.835 | 3.550 | 3.705 | 3.705 | 84,332 |
| 2023-11-17 | 3.540 | 3.645 | 3.520 | 3.575 | 3.575 | 19,903 |
| 2023-11-16 | 3.500 | 3.535 | 3.400 | 3.520 | 3.520 | 25,358 |
| 2023-11-15 | 3.535 | 3.535 | 3.440 | 3.510 | 3.510 | 32,201 |
| 2023-11-14 | 3.450 | 3.660 | 3.385 | 3.535 | 3.535 | 47,236 |
| 2023-11-13 | 3.405 | 3.495 | 3.400 | 3.415 | 3.415 | 18,576 |
| 2023-11-10 | 3.500 | 3.500 | 3.340 | 3.425 | 3.425 | 32,107 |
| 2023-11-09 | 3.660 | 3.660 | 3.480 | 3.520 | 3.520 | 41,627 |
| 2023-11-08 | 3.750 | 3.750 | 3.600 | 3.600 | 3.600 | 25,506 |
| 2023-11-07 | 3.660 | 4.000 | 3.600 | 3.655 | 3.655 | 113,538 |
| 2023-11-06 | 3.800 | 3.800 | 3.550 | 3.590 | 3.590 | 26,097 |
| 2023-11-03 | 3.660 | 3.690 | 3.520 | 3.570 | 3.570 | 37,197 |
| 2023-11-02 | 3.500 | 3.695 | 3.470 | 3.610 | 3.610 | 68,672 |
| 2023-11-01 | 3.585 | 3.585 | 3.440 | 3.530 | 3.530 | 22,501 |
| 2023-10-31 | 3.600 | 3.620 | 3.545 | 3.585 | 3.585 | 9,758 |
| 2023-10-30 | 3.515 | 3.620 | 3.450 | 3.590 | 3.590 | 24,119 |
| 2023-10-27 | 3.440 | 3.545 | 3.440 | 3.510 | 3.510 | 9,450 |
| 2023-10-26 | 3.360 | 3.480 | 3.360 | 3.440 | 3.440 | 15,643 |
| 2023-10-25 | 3.545 | 3.545 | 3.365 | 3.440 | 3.440 | 23,820 |
| 2023-10-24 | 3.360 | 3.560 | 3.345 | 3.545 | 3.545 | 32,675 |
| 2023-10-23 | 3.310 | 3.380 | 3.070 | 3.380 | 3.380 | 65,043 |
| 2023-10-20 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 33,894 |
| 2023-10-19 | 3.440 | 3.450 | 3.350 | 3.435 | 3.435 | 28,732 |
| 2023-10-18 | 3.500 | 3.525 | 3.410 | 3.465 | 3.465 | 21,010 |
| 2023-10-17 | 3.640 | 3.640 | 3.415 | 3.530 | 3.530 | 66,438 |
| 2023-10-16 | 3.800 | 3.800 | 3.640 | 3.675 | 3.675 | 25,948 |
| 2023-10-13 | 3.745 | 3.850 | 3.715 | 3.750 | 3.750 | 32,577 |
| 2023-10-12 | 3.635 | 3.835 | 3.625 | 3.700 | 3.700 | 30,107 |
| 2023-10-11 | 3.615 | 3.695 | 3.560 | 3.635 | 3.635 | 16,685 |
| 2023-10-10 | 3.720 | 3.750 | 3.570 | 3.615 | 3.615 | 47,299 |
| 2023-10-09 | 3.960 | 3.960 | 3.700 | 3.720 | 3.720 | 39,611 |
| 2023-10-06 | 3.830 | 4.055 | 3.800 | 3.880 | 3.880 | 52,306 |
| 2023-10-05 | 3.945 | 4.025 | 3.830 | 3.830 | 3.830 | 38,443 |
| 2023-10-04 | 3.995 | 4.045 | 3.850 | 3.940 | 3.940 | 51,803 |
| 2023-10-03 | 4.100 | 4.100 | 3.930 | 3.945 | 3.945 | 37,763 |
| 2023-10-02 | 4.150 | 4.350 | 4.010 | 4.100 | 4.100 | 51,936 |
| 2023-09-29 | 4.000 | 4.200 | 3.935 | 4.105 | 4.105 | 60,138 |
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.