Inventiva S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	11.500	11.680	11.460	11.540	11.540	19,767
2021-11-17	11.620	11.700	11.500	11.520	11.520	23,002
2021-11-16	11.960	12.000	11.600	11.620	11.620	25,186
2021-11-15	12.000	12.000	11.720	11.880	11.880	30,172
2021-11-12	12.460	12.460	11.920	11.960	11.960	25,287
2021-11-11	12.200	12.800	12.200	12.340	12.340	34,940
2021-11-10	12.260	12.320	12.060	12.300	12.300	16,754
2021-11-09	11.840	12.700	11.720	12.340	12.340	53,824
2021-11-08	12.100	12.180	11.800	11.880	11.880	20,339
2021-11-05	12.600	12.680	12.060	12.080	12.080	45,698
2021-11-04	12.540	12.900	12.400	12.640	12.640	61,717
2021-11-03	12.960	12.960	12.500	12.540	12.540	22,014
2021-11-02	12.900	13.000	12.720	12.900	12.900	32,504
2021-11-01	12.700	13.000	12.700	12.900	12.900	41,806
2021-10-29	12.400	12.900	12.320	12.900	12.900	49,000
2021-10-28	12.400	12.700	12.360	12.360	12.360	37,027
2021-10-27	12.700	12.840	12.320	12.360	12.360	31,739
2021-10-26	12.300	12.900	12.300	12.800	12.800	98,999
2021-10-25	12.220	12.460	12.060	12.220	12.220	44,493
2021-10-22	12.360	12.480	12.160	12.160	12.160	24,255
2021-10-21	12.020	12.380	12.020	12.320	12.320	27,678
2021-10-20	12.320	12.380	11.860	12.060	12.060	32,142

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

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.