Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 2.840 | 2.840 | 2.680 | 2.715 | 2.715 | 106,116 |
| 2023-04-11 | 2.870 | 2.940 | 2.745 | 2.800 | 2.800 | 79,592 |
| 2023-04-06 | 2.900 | 2.975 | 2.780 | 2.850 | 2.850 | 70,661 |
| 2023-04-05 | 3.095 | 3.095 | 2.895 | 2.900 | 2.900 | 52,786 |
| 2023-04-04 | 3.100 | 3.100 | 3.010 | 3.095 | 3.095 | 55,422 |
| 2023-04-03 | 3.100 | 3.100 | 3.010 | 3.070 | 3.070 | 78,541 |
| 2023-03-31 | 3.095 | 3.195 | 3.080 | 3.150 | 3.150 | 141,941 |
| 2023-03-30 | 3.200 | 3.400 | 2.985 | 3.100 | 3.100 | 181,791 |
| 2023-03-29 | 3.450 | 3.450 | 3.210 | 3.310 | 3.310 | 94,194 |
| 2023-03-28 | 3.540 | 3.570 | 3.380 | 3.400 | 3.400 | 41,837 |
| 2023-03-27 | 3.550 | 3.570 | 3.515 | 3.570 | 3.570 | 10,703 |
| 2023-03-24 | 3.685 | 3.695 | 3.540 | 3.540 | 3.540 | 18,287 |
| 2023-03-23 | 3.695 | 3.695 | 3.615 | 3.670 | 3.670 | 24,399 |
| 2023-03-22 | 3.670 | 3.700 | 3.620 | 3.655 | 3.655 | 26,609 |
| 2023-03-21 | 3.800 | 3.800 | 3.670 | 3.700 | 3.700 | 20,153 |
| 2023-03-20 | 3.945 | 3.945 | 3.700 | 3.780 | 3.780 | 42,935 |
| 2023-03-17 | 3.820 | 4.100 | 3.805 | 3.960 | 3.960 | 131,265 |
| 2023-03-16 | 3.840 | 3.875 | 3.770 | 3.800 | 3.800 | 22,788 |
| 2023-03-15 | 4.000 | 4.000 | 3.765 | 3.900 | 3.900 | 34,605 |
| 2023-03-14 | 4.095 | 4.100 | 3.970 | 4.000 | 4.000 | 24,136 |
| 2023-03-13 | 4.290 | 4.290 | 4.090 | 4.130 | 4.130 | 24,339 |
| 2023-03-10 | 4.250 | 4.300 | 4.235 | 4.255 | 4.255 | 12,402 |
| 2023-03-09 | 4.410 | 4.415 | 4.235 | 4.250 | 4.250 | 27,248 |
| 2023-03-08 | 4.540 | 4.550 | 4.475 | 4.475 | 4.475 | 13,333 |
| 2023-03-07 | 4.600 | 4.665 | 4.550 | 4.580 | 4.580 | 31,393 |
| 2023-03-06 | 4.640 | 4.640 | 4.545 | 4.600 | 4.600 | 10,009 |
| 2023-03-03 | 4.600 | 4.630 | 4.560 | 4.605 | 4.605 | 10,836 |
| 2023-03-02 | 4.700 | 4.700 | 4.650 | 4.650 | 4.650 | 6,003 |
| 2023-03-01 | 4.660 | 4.710 | 4.650 | 4.650 | 4.650 | 24,918 |
| 2023-02-28 | 4.750 | 4.750 | 4.555 | 4.660 | 4.660 | 23,045 |
| 2023-02-27 | 4.860 | 4.880 | 4.755 | 4.785 | 4.785 | 21,847 |
| 2023-02-24 | 5.110 | 5.110 | 4.810 | 4.895 | 4.895 | 17,128 |
| 2023-02-23 | 5.260 | 5.260 | 5.100 | 5.100 | 5.100 | 6,387 |
| 2023-02-22 | 5.450 | 5.450 | 5.100 | 5.110 | 5.110 | 43,661 |
| 2023-02-21 | 5.550 | 5.590 | 5.450 | 5.500 | 5.500 | 9,551 |
| 2023-02-20 | 5.600 | 5.650 | 5.440 | 5.540 | 5.540 | 8,925 |
| 2023-02-17 | 5.540 | 5.660 | 5.440 | 5.660 | 5.660 | 8,796 |
| 2023-02-16 | 5.560 | 5.580 | 5.450 | 5.540 | 5.540 | 5,568 |
| 2023-02-15 | 5.660 | 5.660 | 5.570 | 5.570 | 5.570 | 6,621 |
| 2023-02-14 | 5.600 | 5.750 | 5.600 | 5.620 | 5.620 | 10,459 |
| 2023-02-13 | 5.600 | 5.600 | 5.460 | 5.520 | 5.520 | 19,665 |
| 2023-02-10 | 5.760 | 5.760 | 5.600 | 5.630 | 5.630 | 7,392 |
| 2023-02-09 | 5.850 | 5.850 | 5.610 | 5.750 | 5.750 | 17,913 |
| 2023-02-08 | 5.900 | 5.950 | 5.750 | 5.800 | 5.800 | 15,254 |
| 2023-02-07 | 5.960 | 5.970 | 5.900 | 5.900 | 5.900 | 5,966 |
| 2023-02-06 | 5.930 | 5.990 | 5.850 | 5.940 | 5.940 | 19,814 |
| 2023-02-03 | 5.900 | 5.900 | 5.790 | 5.850 | 5.850 | 10,762 |
| 2023-02-02 | 5.740 | 5.960 | 5.700 | 5.840 | 5.840 | 16,209 |
| 2023-02-01 | 5.660 | 5.790 | 5.600 | 5.760 | 5.760 | 11,420 |
| 2023-01-31 | 5.500 | 5.650 | 5.390 | 5.650 | 5.650 | 14,649 |
| 2023-01-30 | 5.800 | 5.850 | 5.430 | 5.510 | 5.510 | 37,481 |
| 2023-01-27 | 5.790 | 5.830 | 5.500 | 5.800 | 5.800 | 29,487 |
| 2023-01-26 | 5.740 | 5.800 | 5.650 | 5.790 | 5.790 | 7,051 |
| 2023-01-25 | 5.820 | 5.920 | 5.610 | 5.750 | 5.750 | 29,434 |
| 2023-01-24 | 5.760 | 5.840 | 5.670 | 5.830 | 5.830 | 16,568 |
| 2023-01-23 | 5.700 | 5.750 | 5.650 | 5.720 | 5.720 | 10,785 |
| 2023-01-20 | 5.660 | 5.660 | 5.450 | 5.640 | 5.640 | 19,045 |
| 2023-01-19 | 5.740 | 5.740 | 5.500 | 5.660 | 5.660 | 26,589 |
| 2023-01-18 | 5.660 | 5.840 | 5.510 | 5.800 | 5.800 | 21,893 |
| 2023-01-17 | 5.700 | 5.800 | 5.620 | 5.700 | 5.700 | 28,679 |
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.