Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.820 | 4.065 | 3.755 | 3.920 | 3.920 | 345,025 |
| 2026-07-24 | 3.880 | 3.880 | 3.790 | 3.820 | 3.820 | 264,737 |
| 2026-07-23 | 3.850 | 3.925 | 3.780 | 3.865 | 3.865 | 243,515 |
| 2026-07-22 | 3.865 | 3.885 | 3.720 | 3.875 | 3.875 | 296,293 |
| 2026-07-21 | 3.850 | 3.915 | 3.775 | 3.915 | 3.915 | 211,745 |
| 2026-07-20 | 3.880 | 4.085 | 3.820 | 3.860 | 3.860 | 342,802 |
| 2026-07-17 | 3.845 | 4.045 | 3.660 | 3.990 | 3.990 | 440,690 |
| 2026-07-16 | 3.870 | 3.920 | 3.790 | 3.825 | 3.825 | 194,994 |
| 2026-07-15 | 3.780 | 3.935 | 3.730 | 3.870 | 3.870 | 246,378 |
| 2026-07-14 | 3.710 | 3.840 | 3.570 | 3.820 | 3.820 | 357,604 |
| 2026-07-13 | 3.700 | 3.830 | 3.630 | 3.745 | 3.745 | 243,336 |
| 2026-07-10 | 3.800 | 3.945 | 3.670 | 3.730 | 3.730 | 451,050 |
| 2026-07-09 | 3.765 | 3.785 | 3.630 | 3.730 | 3.730 | 322,749 |
| 2026-07-08 | 3.500 | 4.045 | 3.495 | 3.760 | 3.760 | 1,081,431 |
| 2026-07-07 | 3.400 | 3.400 | 3.265 | 3.325 | 3.325 | 179,285 |
| 2026-07-06 | 3.405 | 3.450 | 3.320 | 3.415 | 3.415 | 279,574 |
| 2026-07-03 | 3.280 | 3.480 | 3.280 | 3.420 | 3.420 | 317,198 |
| 2026-07-02 | 3.175 | 3.430 | 3.170 | 3.275 | 3.275 | 251,156 |
| 2026-07-01 | 3.245 | 3.330 | 3.140 | 3.175 | 3.175 | 293,315 |
| 2026-06-30 | 3.065 | 3.285 | 3.055 | 3.220 | 3.220 | 291,801 |
| 2026-06-29 | 3.100 | 3.150 | 2.990 | 3.025 | 3.025 | 216,694 |
| 2026-06-26 | 2.940 | 3.110 | 2.880 | 3.070 | 3.070 | 331,951 |
| 2026-06-25 | 3.125 | 3.125 | 2.915 | 2.975 | 2.975 | 348,719 |
| 2026-06-24 | 3.140 | 3.200 | 3.055 | 3.110 | 3.110 | 317,879 |
| 2026-06-23 | 2.980 | 3.215 | 2.925 | 3.175 | 3.175 | 338,849 |
| 2026-06-22 | 3.070 | 3.145 | 2.970 | 3.005 | 3.005 | 285,888 |
| 2026-06-19 | 3.080 | 3.080 | 2.980 | 3.055 | 3.055 | 218,770 |
| 2026-06-18 | 3.070 | 3.170 | 3.025 | 3.040 | 3.040 | 194,823 |
| 2026-06-17 | 3.150 | 3.150 | 3.025 | 3.120 | 3.120 | 379,564 |
| 2026-06-16 | 3.240 | 3.285 | 3.105 | 3.135 | 3.135 | 302,450 |
| 2026-06-15 | 3.440 | 3.500 | 3.240 | 3.270 | 3.270 | 277,268 |
| 2026-06-12 | 3.340 | 3.430 | 3.280 | 3.420 | 3.420 | 316,356 |
| 2026-06-11 | 3.250 | 3.395 | 3.190 | 3.310 | 3.310 | 340,113 |
| 2026-06-10 | 3.300 | 3.385 | 3.130 | 3.250 | 3.250 | 467,103 |
| 2026-06-09 | 3.490 | 3.535 | 3.255 | 3.255 | 3.255 | 483,657 |
| 2026-06-08 | 3.400 | 3.530 | 3.355 | 3.415 | 3.415 | 347,400 |
| 2026-06-05 | 3.495 | 3.610 | 3.460 | 3.500 | 3.500 | 583,897 |
| 2026-06-04 | 3.280 | 3.700 | 3.215 | 3.650 | 3.650 | 670,457 |
| 2026-06-03 | 3.400 | 3.495 | 3.090 | 3.390 | 3.390 | 1,245,500 |
| 2026-06-02 | 3.850 | 3.885 | 3.430 | 3.430 | 3.430 | 540,805 |
| 2026-06-01 | 4.280 | 4.280 | 4.090 | 4.185 | 4.185 | 388,050 |
| 2026-05-29 | 4.585 | 4.700 | 4.285 | 4.285 | 4.285 | 1,984,501 |
| 2026-05-28 | 4.530 | 4.650 | 4.500 | 4.550 | 4.550 | 282,954 |
| 2026-05-27 | 4.415 | 4.700 | 4.415 | 4.575 | 4.575 | 275,878 |
| 2026-05-26 | 4.640 | 4.730 | 4.405 | 4.550 | 4.550 | 344,997 |
| 2026-05-25 | 4.500 | 4.725 | 4.500 | 4.635 | 4.635 | 333,077 |
| 2026-05-22 | 4.405 | 4.560 | 4.380 | 4.380 | 4.380 | 310,519 |
| 2026-05-21 | 4.450 | 4.470 | 4.325 | 4.395 | 4.395 | 128,120 |
| 2026-05-20 | 4.355 | 4.460 | 4.270 | 4.430 | 4.430 | 209,548 |
| 2026-05-19 | 4.445 | 4.520 | 4.170 | 4.250 | 4.250 | 301,855 |
| 2026-05-18 | 4.720 | 4.810 | 4.400 | 4.400 | 4.400 | 286,456 |
| 2026-05-15 | 4.700 | 4.910 | 4.685 | 4.810 | 4.810 | 235,908 |
| 2026-05-14 | 4.835 | 4.920 | 4.645 | 4.775 | 4.775 | 192,865 |
| 2026-05-13 | 4.950 | 5.050 | 4.760 | 4.780 | 4.780 | 233,192 |
| 2026-05-12 | 4.895 | 4.960 | 4.780 | 4.910 | 4.910 | 234,216 |
| 2026-05-11 | 4.595 | 5.050 | 4.560 | 5.020 | 5.020 | 681,111 |
| 2026-05-08 | 4.600 | 4.600 | 4.460 | 4.550 | 4.550 | 159,635 |
| 2026-05-07 | 4.695 | 4.735 | 4.500 | 4.505 | 4.505 | 288,281 |
| 2026-05-06 | 4.690 | 4.780 | 4.500 | 4.545 | 4.545 | 282,296 |
| 2026-05-05 | 4.500 | 4.780 | 4.390 | 4.690 | 4.690 | 425,886 |
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.