Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.820 | 4.835 | 4.670 | 4.740 | 4.740 | 33,020 |
| 2022-07-28 | 4.950 | 4.995 | 4.820 | 4.820 | 4.820 | 5,426 |
| 2022-07-27 | 4.905 | 4.995 | 4.900 | 4.900 | 4.900 | 4,014 |
| 2022-07-26 | 4.960 | 5.040 | 4.900 | 4.900 | 4.900 | 6,810 |
| 2022-07-25 | 5.090 | 5.090 | 4.855 | 4.960 | 4.960 | 12,423 |
| 2022-07-22 | 4.920 | 5.150 | 4.820 | 4.845 | 4.845 | 25,340 |
| 2022-07-21 | 5.100 | 5.100 | 4.900 | 4.920 | 4.920 | 36,632 |
| 2022-07-20 | 5.200 | 5.240 | 5.000 | 5.020 | 5.020 | 43,793 |
| 2022-07-19 | 5.330 | 5.380 | 5.020 | 5.150 | 5.150 | 42,466 |
| 2022-07-18 | 5.430 | 5.500 | 5.320 | 5.400 | 5.400 | 6,659 |
| 2022-07-15 | 5.440 | 5.540 | 5.340 | 5.420 | 5.420 | 7,357 |
| 2022-07-14 | 5.700 | 5.700 | 5.420 | 5.430 | 5.430 | 7,455 |
| 2022-07-13 | 5.600 | 5.690 | 5.570 | 5.570 | 5.570 | 3,832 |
| 2022-07-12 | 5.610 | 5.780 | 5.610 | 5.640 | 5.640 | 3,793 |
| 2022-07-11 | 5.870 | 5.930 | 5.600 | 5.620 | 5.620 | 22,872 |
| 2022-07-08 | 5.690 | 5.900 | 5.690 | 5.840 | 5.840 | 7,193 |
| 2022-07-07 | 6.000 | 6.000 | 5.520 | 5.670 | 5.670 | 44,134 |
| 2022-07-06 | 6.250 | 6.250 | 5.860 | 5.950 | 5.950 | 10,856 |
| 2022-07-05 | 6.100 | 6.200 | 6.030 | 6.200 | 6.200 | 26,333 |
| 2022-07-04 | 6.120 | 6.120 | 5.910 | 6.020 | 6.020 | 21,420 |
| 2022-07-01 | 5.700 | 5.700 | 5.550 | 5.670 | 5.670 | 4,715 |
| 2022-06-30 | 5.700 | 5.700 | 5.420 | 5.700 | 5.700 | 13,578 |
| 2022-06-29 | 5.960 | 6.060 | 5.370 | 5.420 | 5.420 | 61,324 |
| 2022-06-28 | 6.500 | 6.500 | 5.980 | 6.040 | 6.040 | 26,455 |
| 2022-06-27 | 6.760 | 6.820 | 6.360 | 6.400 | 6.400 | 24,556 |
| 2022-06-24 | 6.600 | 6.790 | 6.600 | 6.650 | 6.650 | 12,059 |
| 2022-06-23 | 6.640 | 6.780 | 6.520 | 6.520 | 6.520 | 14,366 |
| 2022-06-22 | 7.000 | 7.020 | 6.470 | 6.480 | 6.480 | 46,382 |
| 2022-06-21 | 7.300 | 7.300 | 7.010 | 7.190 | 7.190 | 11,020 |
| 2022-06-20 | 7.000 | 7.200 | 6.940 | 7.200 | 7.200 | 15,719 |
| 2022-06-17 | 7.000 | 7.270 | 6.950 | 7.100 | 7.100 | 22,666 |
| 2022-06-16 | 7.450 | 7.590 | 6.920 | 7.070 | 7.070 | 18,079 |
| 2022-06-15 | 7.550 | 7.640 | 7.400 | 7.500 | 7.500 | 13,322 |
| 2022-06-14 | 8.000 | 8.130 | 7.550 | 7.650 | 7.650 | 27,282 |
| 2022-06-13 | 8.410 | 8.490 | 8.020 | 8.190 | 8.190 | 18,848 |
| 2022-06-10 | 8.670 | 8.700 | 8.420 | 8.420 | 8.420 | 7,935 |
| 2022-06-09 | 8.650 | 8.660 | 8.500 | 8.660 | 8.660 | 5,744 |
| 2022-06-08 | 8.600 | 8.650 | 8.520 | 8.650 | 8.650 | 6,400 |
| 2022-06-07 | 8.510 | 8.600 | 8.500 | 8.600 | 8.600 | 4,545 |
| 2022-06-06 | 8.600 | 8.600 | 8.490 | 8.500 | 8.500 | 8,290 |
| 2022-06-03 | 8.700 | 8.740 | 8.460 | 8.500 | 8.500 | 13,421 |
| 2022-06-02 | 8.600 | 8.740 | 8.600 | 8.700 | 8.700 | 4,257 |
| 2022-06-01 | 8.500 | 8.670 | 8.500 | 8.670 | 8.670 | 4,678 |
| 2022-05-31 | 8.650 | 8.770 | 8.530 | 8.530 | 8.530 | 10,220 |
| 2022-05-30 | 8.800 | 8.800 | 8.500 | 8.650 | 8.650 | 9,709 |
| 2022-05-27 | 9.000 | 9.000 | 8.500 | 8.700 | 8.700 | 15,910 |
| 2022-05-26 | 8.900 | 9.000 | 8.820 | 8.900 | 8.900 | 5,083 |
| 2022-05-25 | 8.900 | 8.980 | 8.860 | 8.980 | 8.980 | 3,223 |
| 2022-05-24 | 8.800 | 8.940 | 8.800 | 8.810 | 8.810 | 4,855 |
| 2022-05-23 | 9.050 | 9.050 | 8.720 | 8.830 | 8.830 | 8,756 |
| 2022-05-20 | 8.900 | 9.060 | 8.900 | 9.040 | 9.040 | 5,920 |
| 2022-05-19 | 9.080 | 9.090 | 8.930 | 8.980 | 8.980 | 6,433 |
| 2022-05-18 | 8.790 | 9.000 | 8.760 | 8.940 | 8.940 | 6,719 |
| 2022-05-17 | 8.500 | 8.750 | 8.300 | 8.740 | 8.740 | 14,807 |
| 2022-05-16 | 8.650 | 8.690 | 8.400 | 8.550 | 8.550 | 11,507 |
| 2022-05-13 | 8.500 | 8.800 | 8.500 | 8.640 | 8.640 | 10,439 |
| 2022-05-12 | 8.700 | 8.890 | 8.540 | 8.550 | 8.550 | 9,619 |
| 2022-05-11 | 8.950 | 9.200 | 8.600 | 8.700 | 8.700 | 13,665 |
| 2022-05-10 | 8.900 | 9.020 | 8.900 | 8.950 | 8.950 | 5,123 |
| 2022-05-09 | 9.310 | 9.310 | 8.810 | 8.870 | 8.870 | 10,672 |
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.