Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.030 | 4.160 | 3.800 | 3.880 | 3.880 | 98,642 |
| 2023-09-27 | 4.360 | 4.360 | 4.010 | 4.020 | 4.020 | 83,961 |
| 2023-09-26 | 4.360 | 4.515 | 4.180 | 4.210 | 4.210 | 136,406 |
| 2023-09-25 | 4.235 | 4.520 | 4.210 | 4.250 | 4.250 | 191,667 |
| 2023-09-22 | 4.000 | 4.290 | 3.850 | 4.130 | 4.130 | 213,008 |
| 2023-09-21 | 4.200 | 4.550 | 3.845 | 3.890 | 3.890 | 598,956 |
| 2023-09-20 | 3.660 | 3.720 | 3.570 | 3.645 | 3.645 | 26,900 |
| 2023-09-19 | 3.690 | 3.750 | 3.600 | 3.615 | 3.615 | 46,578 |
| 2023-09-18 | 3.750 | 3.760 | 3.640 | 3.755 | 3.755 | 62,166 |
| 2023-09-15 | 3.760 | 3.830 | 3.690 | 3.830 | 3.830 | 52,028 |
| 2023-09-14 | 3.670 | 3.820 | 3.635 | 3.735 | 3.735 | 66,703 |
| 2023-09-13 | 3.400 | 3.860 | 3.360 | 3.625 | 3.625 | 225,618 |
| 2023-09-12 | 3.400 | 3.400 | 3.255 | 3.300 | 3.300 | 59,246 |
| 2023-09-11 | 3.350 | 3.425 | 3.320 | 3.425 | 3.425 | 25,744 |
| 2023-09-08 | 3.395 | 3.400 | 3.330 | 3.390 | 3.390 | 21,626 |
| 2023-09-07 | 3.415 | 3.415 | 3.280 | 3.380 | 3.380 | 40,642 |
| 2023-09-06 | 3.640 | 3.640 | 3.310 | 3.405 | 3.405 | 74,845 |
| 2023-09-05 | 3.650 | 3.650 | 3.455 | 3.600 | 3.600 | 29,634 |
| 2023-09-04 | 3.680 | 3.850 | 3.490 | 3.570 | 3.570 | 112,841 |
| 2023-09-01 | 3.480 | 3.900 | 3.310 | 3.540 | 3.540 | 215,558 |
| 2023-08-31 | 3.300 | 4.330 | 3.260 | 3.365 | 3.365 | 636,545 |
| 2023-08-30 | 3.300 | 3.300 | 3.140 | 3.200 | 3.200 | 22,877 |
| 2023-08-29 | 3.240 | 3.300 | 3.230 | 3.270 | 3.270 | 11,203 |
| 2023-08-28 | 3.330 | 3.330 | 3.240 | 3.255 | 3.255 | 14,725 |
| 2023-08-25 | 3.320 | 3.340 | 3.210 | 3.280 | 3.280 | 28,019 |
| 2023-08-24 | 3.460 | 3.460 | 3.315 | 3.315 | 3.315 | 24,550 |
| 2023-08-23 | 3.485 | 3.485 | 3.375 | 3.430 | 3.430 | 18,058 |
| 2023-08-22 | 3.380 | 3.470 | 3.330 | 3.460 | 3.460 | 35,769 |
| 2023-08-21 | 3.355 | 3.405 | 3.340 | 3.400 | 3.400 | 9,861 |
| 2023-08-18 | 3.300 | 3.355 | 3.255 | 3.330 | 3.330 | 15,273 |
| 2023-08-17 | 3.385 | 3.385 | 3.305 | 3.325 | 3.325 | 16,880 |
| 2023-08-16 | 3.350 | 3.400 | 3.350 | 3.385 | 3.385 | 12,631 |
| 2023-08-15 | 3.500 | 3.500 | 3.355 | 3.385 | 3.385 | 22,106 |
| 2023-08-14 | 3.560 | 3.560 | 3.425 | 3.500 | 3.500 | 20,897 |
| 2023-08-11 | 3.500 | 3.560 | 3.400 | 3.545 | 3.545 | 22,164 |
| 2023-08-10 | 3.540 | 3.600 | 3.500 | 3.500 | 3.500 | 13,855 |
| 2023-08-09 | 3.600 | 3.615 | 3.510 | 3.545 | 3.545 | 27,209 |
| 2023-08-08 | 3.650 | 3.660 | 3.545 | 3.570 | 3.570 | 25,865 |
| 2023-08-07 | 3.695 | 3.695 | 3.550 | 3.590 | 3.590 | 30,065 |
| 2023-08-04 | 3.700 | 3.700 | 3.570 | 3.695 | 3.695 | 21,618 |
| 2023-08-03 | 3.630 | 3.635 | 3.550 | 3.625 | 3.625 | 15,815 |
| 2023-08-02 | 3.750 | 3.795 | 3.540 | 3.595 | 3.595 | 65,740 |
| 2023-08-01 | 3.840 | 3.840 | 3.750 | 3.755 | 3.755 | 54,125 |
| 2023-07-31 | 3.650 | 3.860 | 3.640 | 3.780 | 3.780 | 89,987 |
| 2023-07-28 | 3.585 | 3.650 | 3.540 | 3.640 | 3.640 | 56,341 |
| 2023-07-27 | 3.465 | 3.800 | 3.405 | 3.640 | 3.640 | 133,310 |
| 2023-07-26 | 3.405 | 3.550 | 3.350 | 3.465 | 3.465 | 65,770 |
| 2023-07-25 | 3.500 | 3.500 | 3.240 | 3.405 | 3.405 | 92,497 |
| 2023-07-24 | 3.700 | 3.700 | 3.465 | 3.475 | 3.475 | 56,725 |
| 2023-07-21 | 3.680 | 3.700 | 3.590 | 3.665 | 3.665 | 36,732 |
| 2023-07-20 | 3.700 | 3.780 | 3.580 | 3.605 | 3.605 | 68,723 |
| 2023-07-19 | 3.795 | 3.835 | 3.700 | 3.700 | 3.700 | 35,250 |
| 2023-07-18 | 3.590 | 3.860 | 3.590 | 3.825 | 3.825 | 38,604 |
| 2023-07-17 | 3.860 | 3.860 | 3.575 | 3.610 | 3.610 | 47,316 |
| 2023-07-14 | 3.770 | 3.800 | 3.690 | 3.705 | 3.705 | 30,554 |
| 2023-07-13 | 3.750 | 3.850 | 3.750 | 3.770 | 3.770 | 29,444 |
| 2023-07-12 | 3.890 | 3.935 | 3.775 | 3.775 | 3.775 | 55,734 |
| 2023-07-11 | 3.900 | 3.950 | 3.805 | 3.935 | 3.935 | 67,840 |
| 2023-07-10 | 3.730 | 3.985 | 3.620 | 3.825 | 3.825 | 154,039 |
| 2023-07-07 | 3.550 | 3.615 | 3.480 | 3.615 | 3.615 | 33,276 |
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.