Inventiva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	3.760	3.760	3.520	3.520	3.520	65,987
2023-07-05	3.860	3.860	3.700	3.720	3.720	58,504
2023-07-04	3.720	3.840	3.650	3.835	3.835	54,290
2023-07-03	3.760	3.800	3.700	3.740	3.740	47,685
2023-06-30	3.650	3.790	3.605	3.690	3.690	83,733
2023-06-29	3.715	3.875	3.640	3.655	3.655	141,141
2023-06-28	3.830	3.895	3.635	3.700	3.700	141,320
2023-06-27	3.830	3.940	3.810	3.830	3.830	63,445
2023-06-26	4.020	4.020	3.715	3.810	3.810	125,907
2023-06-23	4.100	4.100	3.850	3.970	3.970	124,000
2023-06-22	4.260	4.260	4.075	4.095	4.095	142,258
2023-06-21	4.290	4.520	4.130	4.240	4.240	403,811
2023-06-20	4.190	4.360	4.020	4.215	4.215	195,295
2023-06-19	4.280	4.520	4.170	4.190	4.190	351,547
2023-06-16	4.100	4.240	3.960	4.160	4.160	478,503
2023-06-15	4.090	4.175	3.740	3.950	3.950	584,932
2023-06-14	3.930	4.840	3.860	4.300	4.300	1,908,051
2023-06-13	3.265	3.440	3.210	3.400	3.400	226,872
2023-06-12	3.150	3.260	3.010	3.175	3.175	138,359
2023-06-09	3.415	3.415	3.150	3.150	3.150	142,399
2023-06-08	3.535	3.600	3.360	3.390	3.390	175,072
2023-06-07	3.510	3.520	3.330	3.470	3.470	134,723
2023-06-06	3.585	3.585	3.370	3.510	3.510	144,361
2023-06-05	3.450	3.660	3.450	3.575	3.575	342,901
2023-06-02	3.570	3.800	3.270	3.310	3.310	458,068
2023-06-01	3.360	3.730	3.310	3.515	3.515	647,186
2023-05-31	2.680	3.340	2.680	3.235	3.235	443,208
2023-05-30	2.890	2.900	2.660	2.680	2.680	105,872
2023-05-29	2.590	2.940	2.545	2.890	2.890	223,503
2023-05-26	2.740	2.950	2.500	2.500	2.500	278,152
2023-05-25	2.600	2.715	2.560	2.580	2.580	85,134
2023-05-24	2.820	2.875	2.620	2.725	2.725	203,332
2023-05-23	2.940	3.060	2.815	2.870	2.870	254,226
2023-05-22	2.750	3.030	2.740	2.800	2.800	446,870
2023-05-19	2.430	2.875	2.415	2.645	2.645	612,717
2023-05-18	2.240	2.415	2.205	2.395	2.395	69,187
2023-05-17	2.345	2.345	2.175	2.215	2.215	79,462
2023-05-16	2.360	2.360	2.235	2.300	2.300	79,781
2023-05-15	2.400	2.440	2.325	2.350	2.350	77,754
2023-05-12	2.350	2.400	2.300	2.395	2.395	54,067
2023-05-11	2.300	2.420	2.275	2.380	2.380	84,661
2023-05-10	2.395	2.395	2.280	2.315	2.315	49,216
2023-05-09	2.480	2.485	2.320	2.380	2.380	113,540
2023-05-08	2.410	2.565	2.410	2.500	2.500	244,105
2023-05-05	2.395	2.500	2.220	2.400	2.400	226,082
2023-05-04	2.180	2.400	2.155	2.400	2.400	123,561
2023-05-03	2.245	2.260	2.125	2.160	2.160	66,315
2023-05-02	2.225	2.400	2.185	2.190	2.190	168,028
2023-04-28	2.150	2.205	2.110	2.170	2.170	65,020
2023-04-27	2.100	2.190	2.025	2.125	2.125	91,302
2023-04-26	2.200	2.210	1.880	2.080	2.080	283,417
2023-04-25	2.400	2.400	2.165	2.185	2.185	130,059
2023-04-24	2.370	2.435	2.350	2.415	2.415	88,748
2023-04-21	2.440	2.440	2.310	2.380	2.380	64,869
2023-04-20	2.450	2.450	2.370	2.440	2.440	76,884
2023-04-19	2.390	2.470	2.325	2.440	2.440	126,255
2023-04-18	2.495	2.495	2.360	2.440	2.440	78,814
2023-04-17	2.550	2.550	2.400	2.465	2.465	130,303
2023-04-14	2.695	2.695	2.460	2.535	2.535	148,303
2023-04-13	2.740	2.790	2.555	2.645	2.645	184,949

← NewerPage 15 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.