Inventiva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.760	12.000	11.760	11.900	11.900	16,626
2022-02-08	11.600	11.980	11.600	11.880	11.880	17,789
2022-02-07	11.660	11.700	11.480	11.640	11.640	11,941
2022-02-04	11.380	11.560	11.320	11.500	11.500	10,264
2022-02-03	11.400	11.460	11.300	11.380	11.380	8,383
2022-02-02	11.800	11.800	11.320	11.380	11.380	15,522
2022-02-01	10.860	11.940	10.860	11.660	11.660	50,827
2022-01-31	10.700	10.860	10.580	10.780	10.780	12,141
2022-01-28	10.800	10.960	10.700	10.760	10.760	10,406
2022-01-27	10.720	10.820	10.620	10.740	10.740	13,583
2022-01-26	10.680	10.840	10.680	10.720	10.720	10,557
2022-01-25	10.540	10.700	10.540	10.680	10.680	11,142
2022-01-24	11.100	11.220	10.560	10.600	10.600	40,662
2022-01-21	11.200	11.260	11.100	11.260	11.260	20,063
2022-01-20	11.000	11.360	11.000	11.200	11.200	17,456
2022-01-19	11.000	11.040	10.940	11.000	11.000	14,554
2022-01-18	11.000	11.040	10.920	11.000	11.000	14,364
2022-01-17	11.100	11.160	10.920	11.000	11.000	27,131
2022-01-14	11.060	11.200	10.860	11.100	11.100	23,122
2022-01-13	11.080	11.080	10.940	11.000	11.000	24,932
2022-01-12	11.300	11.300	11.000	11.020	11.020	20,108
2022-01-11	10.900	10.960	10.640	10.960	10.960	17,680
2022-01-10	11.120	11.160	10.720	10.720	10.720	24,155
2022-01-07	11.500	11.500	11.120	11.120	11.120	16,697
2022-01-06	11.600	11.640	11.500	11.500	11.500	8,862
2022-01-05	11.600	11.760	11.500	11.500	11.500	16,194
2022-01-04	12.000	12.180	11.600	11.600	11.600	29,816
2022-01-03	11.700	12.060	11.700	11.880	11.880	14,097
2021-12-31	11.760	11.880	11.720	11.740	11.740	7,533
2021-12-30	11.900	11.900	11.780	11.900	11.900	4,146
2021-12-29	11.840	12.060	11.760	11.840	11.840	23,230
2021-12-28	12.060	12.200	11.820	11.820	11.820	15,201
2021-12-27	12.100	12.440	12.060	12.060	12.060	20,091
2021-12-24	12.060	12.260	12.060	12.200	12.200	4,907
2021-12-23	12.000	12.200	11.860	12.160	12.160	13,833
2021-12-22	11.600	12.100	11.600	12.000	12.000	11,599
2021-12-21	11.860	11.860	11.520	11.620	11.620	16,311
2021-12-20	12.120	12.120	11.660	11.660	11.660	22,473
2021-12-17	12.200	12.200	12.020	12.160	12.160	9,239
2021-12-16	12.000	12.360	12.000	12.060	12.060	25,452
2021-12-15	12.060	12.180	11.940	11.940	11.940	10,297
2021-12-14	12.060	12.240	12.020	12.240	12.240	18,525
2021-12-13	11.900	12.040	11.720	11.980	11.980	12,706
2021-12-10	12.200	12.200	11.900	11.920	11.920	14,729
2021-12-09	12.200	12.280	11.920	12.180	12.180	24,653
2021-12-08	12.480	12.700	12.220	12.220	12.220	31,783
2021-12-07	12.200	12.320	12.020	12.200	12.200	22,485
2021-12-06	11.800	12.280	11.760	12.060	12.060	59,761
2021-12-03	11.960	12.080	11.700	11.700	11.700	30,640
2021-12-02	11.960	12.000	11.840	11.940	11.940	31,184
2021-12-01	11.760	12.140	11.760	11.980	11.980	46,991
2021-11-30	11.860	11.880	11.580	11.740	11.740	23,571
2021-11-29	11.620	12.060	11.620	11.980	11.980	25,655
2021-11-26	11.800	11.900	11.600	11.600	11.600	43,493
2021-11-25	11.700	12.160	11.700	11.960	11.960	46,890
2021-11-24	11.800	11.900	11.460	11.720	11.720	42,388
2021-11-23	11.800	12.100	11.660	11.800	11.800	64,441
2021-11-22	11.560	11.860	11.540	11.800	11.800	21,138
2021-11-19	11.500	11.760	11.360	11.540	11.540	91,555
2021-11-18	11.500	11.680	11.460	11.540	11.540	19,767

← NewerPage 21 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.