Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.200 | 6.200 | 5.900 | 6.030 | 6.030 | 23,502 |
| 2022-10-20 | 5.900 | 6.300 | 5.900 | 6.190 | 6.190 | 43,089 |
| 2022-10-19 | 6.290 | 6.290 | 5.900 | 5.900 | 5.900 | 40,957 |
| 2022-10-18 | 6.900 | 6.900 | 6.000 | 6.220 | 6.220 | 131,790 |
| 2022-10-17 | 6.000 | 6.880 | 6.000 | 6.760 | 6.760 | 138,029 |
| 2022-10-14 | 5.390 | 6.050 | 5.330 | 5.950 | 5.950 | 146,970 |
| 2022-10-13 | 5.600 | 5.600 | 5.160 | 5.200 | 5.200 | 226,519 |
| 2022-10-12 | 5.850 | 6.000 | 5.600 | 5.680 | 5.680 | 48,214 |
| 2022-10-11 | 6.570 | 7.390 | 5.850 | 5.890 | 5.890 | 207,743 |
| 2022-10-10 | 6.150 | 8.170 | 6.110 | 6.460 | 6.460 | 456,982 |
| 2022-10-07 | 4.400 | 5.190 | 4.230 | 4.700 | 4.700 | 136,537 |
| 2022-10-06 | 3.920 | 4.600 | 3.865 | 4.370 | 4.370 | 152,751 |
| 2022-10-05 | 4.000 | 4.020 | 3.700 | 3.790 | 3.790 | 32,791 |
| 2022-10-04 | 3.800 | 3.920 | 3.720 | 3.900 | 3.900 | 17,139 |
| 2022-10-03 | 3.700 | 3.785 | 3.655 | 3.785 | 3.785 | 14,818 |
| 2022-09-30 | 3.750 | 3.770 | 3.500 | 3.645 | 3.645 | 37,618 |
| 2022-09-29 | 4.000 | 4.000 | 3.675 | 3.790 | 3.790 | 18,862 |
| 2022-09-28 | 4.000 | 4.010 | 3.900 | 3.925 | 3.925 | 33,777 |
| 2022-09-27 | 4.200 | 4.200 | 3.980 | 4.020 | 4.020 | 27,024 |
| 2022-09-26 | 4.100 | 4.240 | 3.980 | 4.105 | 4.105 | 34,981 |
| 2022-09-23 | 4.500 | 4.570 | 4.050 | 4.085 | 4.085 | 142,585 |
| 2022-09-22 | 4.640 | 5.140 | 4.525 | 4.660 | 4.660 | 223,797 |
| 2022-09-21 | 4.170 | 4.170 | 3.985 | 4.065 | 4.065 | 11,169 |
| 2022-09-20 | 4.030 | 4.070 | 3.980 | 4.000 | 4.000 | 18,263 |
| 2022-09-19 | 4.300 | 4.300 | 3.985 | 4.030 | 4.030 | 20,689 |
| 2022-09-16 | 4.200 | 4.200 | 4.085 | 4.085 | 4.085 | 5,437 |
| 2022-09-15 | 4.100 | 4.150 | 4.040 | 4.050 | 4.050 | 12,070 |
| 2022-09-14 | 4.105 | 4.165 | 4.000 | 4.070 | 4.070 | 14,739 |
| 2022-09-13 | 4.300 | 4.300 | 4.090 | 4.090 | 4.090 | 23,696 |
| 2022-09-12 | 4.300 | 4.365 | 4.200 | 4.200 | 4.200 | 20,453 |
| 2022-09-09 | 4.250 | 4.300 | 4.205 | 4.300 | 4.300 | 20,198 |
| 2022-09-08 | 4.155 | 4.250 | 4.155 | 4.235 | 4.235 | 5,449 |
| 2022-09-07 | 4.435 | 4.435 | 4.100 | 4.150 | 4.150 | 38,377 |
| 2022-09-06 | 4.380 | 4.415 | 4.360 | 4.410 | 4.410 | 3,904 |
| 2022-09-05 | 4.450 | 4.530 | 4.380 | 4.380 | 4.380 | 10,322 |
| 2022-09-02 | 4.450 | 4.590 | 4.450 | 4.480 | 4.480 | 5,780 |
| 2022-09-01 | 4.700 | 4.700 | 4.360 | 4.390 | 4.390 | 34,955 |
| 2022-08-31 | 4.700 | 4.845 | 4.670 | 4.670 | 4.670 | 17,750 |
| 2022-08-30 | 4.600 | 5.040 | 4.600 | 4.660 | 4.660 | 20,180 |
| 2022-08-29 | 4.650 | 4.650 | 4.520 | 4.520 | 4.520 | 13,237 |
| 2022-08-26 | 4.780 | 4.800 | 4.600 | 4.600 | 4.600 | 9,350 |
| 2022-08-25 | 4.710 | 4.860 | 4.680 | 4.770 | 4.770 | 7,998 |
| 2022-08-24 | 4.900 | 4.900 | 4.640 | 4.750 | 4.750 | 11,569 |
| 2022-08-23 | 4.905 | 4.995 | 4.800 | 4.900 | 4.900 | 9,456 |
| 2022-08-22 | 5.040 | 5.040 | 4.885 | 4.900 | 4.900 | 8,268 |
| 2022-08-19 | 4.930 | 5.040 | 4.750 | 5.040 | 5.040 | 21,544 |
| 2022-08-18 | 4.955 | 4.965 | 4.860 | 4.920 | 4.920 | 6,681 |
| 2022-08-17 | 5.200 | 5.200 | 4.810 | 4.885 | 4.885 | 38,501 |
| 2022-08-16 | 5.200 | 5.270 | 5.150 | 5.160 | 5.160 | 6,948 |
| 2022-08-15 | 5.300 | 5.490 | 5.100 | 5.210 | 5.210 | 35,604 |
| 2022-08-12 | 5.180 | 5.480 | 5.140 | 5.300 | 5.300 | 67,431 |
| 2022-08-11 | 4.990 | 5.180 | 4.855 | 5.080 | 5.080 | 56,370 |
| 2022-08-10 | 4.650 | 4.880 | 4.650 | 4.855 | 4.855 | 11,112 |
| 2022-08-09 | 4.660 | 4.910 | 4.625 | 4.650 | 4.650 | 45,054 |
| 2022-08-08 | 4.700 | 4.945 | 4.680 | 4.770 | 4.770 | 23,216 |
| 2022-08-05 | 4.600 | 4.700 | 4.535 | 4.570 | 4.570 | 18,283 |
| 2022-08-04 | 4.740 | 4.745 | 4.530 | 4.660 | 4.660 | 21,573 |
| 2022-08-03 | 4.700 | 4.755 | 4.600 | 4.725 | 4.725 | 18,163 |
| 2022-08-02 | 4.800 | 4.800 | 4.640 | 4.700 | 4.700 | 19,516 |
| 2022-08-01 | 4.800 | 4.875 | 4.650 | 4.650 | 4.650 | 16,515 |
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.