Inventiva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.310	9.370	9.130	9.310	9.310	9,234
2022-05-05	9.210	9.410	9.200	9.400	9.400	5,118
2022-05-04	9.240	9.320	9.210	9.320	9.320	2,129
2022-05-03	9.280	9.390	9.250	9.380	9.380	3,543
2022-05-02	9.300	9.400	9.180	9.390	9.390	3,965
2022-04-29	9.100	9.400	9.060	9.270	9.270	6,382
2022-04-28	8.990	9.200	8.930	9.040	9.040	5,915
2022-04-27	9.100	9.210	8.800	8.990	8.990	16,345
2022-04-26	9.580	9.580	9.100	9.250	9.250	16,408
2022-04-25	9.900	9.900	9.500	9.600	9.600	11,829
2022-04-22	9.900	9.990	9.810	9.820	9.820	1,457
2022-04-21	9.800	10.000	9.800	10.000	10.000	3,667
2022-04-20	9.700	10.000	9.700	9.900	9.900	4,696
2022-04-19	9.700	9.850	9.700	9.770	9.770	4,503
2022-04-14	9.800	9.990	9.700	9.700	9.700	8,058
2022-04-13	10.000	10.080	9.880	9.880	9.880	7,401
2022-04-12	10.200	10.400	10.080	10.080	10.080	7,586
2022-04-11	10.200	10.280	10.100	10.240	10.240	7,543
2022-04-08	10.200	10.200	10.100	10.200	10.200	2,177
2022-04-07	10.300	10.300	10.120	10.120	10.120	6,430
2022-04-06	10.200	10.300	10.200	10.220	10.220	2,217
2022-04-05	10.200	10.360	10.200	10.240	10.240	4,846
2022-04-04	10.200	10.360	10.200	10.260	10.260	5,323
2022-04-01	10.300	10.380	10.200	10.300	10.300	4,874
2022-03-31	10.400	10.480	10.320	10.340	10.340	3,421
2022-03-30	10.400	10.480	10.380	10.440	10.440	2,221
2022-03-29	10.100	10.460	10.100	10.340	10.340	14,690
2022-03-28	10.240	10.360	10.100	10.100	10.100	7,007
2022-03-25	10.200	10.300	10.200	10.240	10.240	3,283
2022-03-24	10.200	10.260	10.200	10.220	10.220	2,366
2022-03-23	10.400	10.480	10.220	10.220	10.220	12,424
2022-03-22	9.900	10.300	9.900	10.300	10.300	6,560
2022-03-21	10.300	10.300	9.910	10.000	10.000	11,633
2022-03-18	10.020	10.200	10.000	10.100	10.100	6,916
2022-03-17	10.200	10.400	10.060	10.100	10.100	11,868
2022-03-16	9.990	10.160	9.920	9.980	9.980	12,913
2022-03-15	10.000	10.000	9.680	9.800	9.800	9,645
2022-03-14	10.100	10.180	9.930	9.950	9.950	8,357
2022-03-11	10.000	10.120	9.820	9.900	9.900	20,838
2022-03-10	10.000	10.120	9.980	10.100	10.100	7,022
2022-03-09	10.000	10.200	9.820	9.950	9.950	24,065
2022-03-08	10.100	10.600	9.900	10.000	10.000	16,348
2022-03-07	10.140	10.140	9.200	10.120	10.120	51,313
2022-03-04	10.600	10.740	10.200	10.200	10.200	30,459
2022-03-03	10.920	10.920	10.400	10.700	10.700	13,629
2022-03-02	11.100	11.100	10.600	10.900	10.900	13,394
2022-03-01	11.140	11.500	10.900	11.100	11.100	43,815
2022-02-28	10.500	11.140	10.500	11.040	11.040	41,364
2022-02-25	10.300	10.820	10.000	10.760	10.760	22,505
2022-02-24	10.200	10.480	9.610	9.870	9.870	55,124
2022-02-23	10.400	10.800	10.280	10.800	10.800	26,119
2022-02-22	10.400	10.400	10.000	10.240	10.240	29,856
2022-02-21	10.840	10.980	10.600	10.600	10.600	14,385
2022-02-18	10.880	11.040	10.800	11.000	11.000	11,553
2022-02-17	11.140	11.160	10.860	10.860	10.860	10,343
2022-02-16	11.260	11.260	11.080	11.100	11.100	6,595
2022-02-15	11.060	11.320	11.060	11.140	11.140	6,070
2022-02-14	11.760	11.760	11.000	11.100	11.100	32,840
2022-02-11	11.960	12.000	11.860	11.960	11.960	33,381
2022-02-10	11.900	11.960	11.880	11.900	11.900	6,943

← NewerPage 20 of 22 · 1,281 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.