Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.335 | 4.525 | 4.300 | 4.340 | 4.340 | 189,941 |
| 2026-04-30 | 4.255 | 4.365 | 4.205 | 4.310 | 4.310 | 258,113 |
| 2026-04-29 | 4.375 | 4.375 | 4.160 | 4.205 | 4.205 | 168,191 |
| 2026-04-28 | 4.335 | 4.400 | 4.280 | 4.310 | 4.310 | 153,445 |
| 2026-04-27 | 4.425 | 4.500 | 4.315 | 4.335 | 4.335 | 154,320 |
| 2026-04-24 | 4.445 | 4.450 | 4.330 | 4.370 | 4.370 | 176,393 |
| 2026-04-23 | 4.500 | 4.555 | 4.400 | 4.500 | 4.500 | 215,667 |
| 2026-04-22 | 4.640 | 4.645 | 4.480 | 4.560 | 4.560 | 190,999 |
| 2026-04-21 | 4.700 | 4.855 | 4.595 | 4.595 | 4.595 | 225,679 |
| 2026-04-20 | 4.835 | 4.890 | 4.725 | 4.775 | 4.775 | 262,519 |
| 2026-04-17 | 4.710 | 4.850 | 4.660 | 4.820 | 4.820 | 292,630 |
| 2026-04-16 | 4.750 | 4.790 | 4.560 | 4.740 | 4.740 | 332,127 |
| 2026-04-15 | 4.590 | 4.860 | 4.515 | 4.625 | 4.625 | 304,480 |
| 2026-04-14 | 4.500 | 4.500 | 4.300 | 4.360 | 4.360 | 184,137 |
| 2026-04-13 | 4.360 | 4.490 | 4.330 | 4.410 | 4.410 | 162,001 |
| 2026-04-10 | 4.440 | 4.600 | 4.365 | 4.525 | 4.525 | 212,568 |
| 2026-04-09 | 4.570 | 4.580 | 4.365 | 4.385 | 4.385 | 233,130 |
| 2026-04-08 | 4.785 | 4.900 | 4.500 | 4.555 | 4.555 | 315,267 |
| 2026-04-07 | 4.800 | 4.900 | 4.450 | 4.550 | 4.550 | 333,294 |
| 2026-04-02 | 4.560 | 4.770 | 4.430 | 4.720 | 4.720 | 304,476 |
| 2026-04-01 | 4.765 | 4.850 | 4.460 | 4.575 | 4.575 | 388,366 |
| 2026-03-31 | 4.740 | 4.930 | 3.850 | 4.750 | 4.750 | 1,719,061 |
| 2026-03-30 | 4.885 | 4.920 | 4.605 | 4.800 | 4.800 | 326,769 |
| 2026-03-27 | 5.150 | 5.150 | 4.965 | 5.000 | 5.000 | 243,389 |
| 2026-03-26 | 5.080 | 5.180 | 4.965 | 5.150 | 5.150 | 145,001 |
| 2026-03-25 | 5.110 | 5.310 | 5.060 | 5.190 | 5.190 | 171,807 |
| 2026-03-24 | 5.340 | 5.340 | 5.120 | 5.200 | 5.200 | 173,994 |
| 2026-03-23 | 5.010 | 5.340 | 4.850 | 5.240 | 5.240 | 439,273 |
| 2026-03-20 | 5.210 | 5.280 | 5.050 | 5.110 | 5.110 | 180,495 |
| 2026-03-19 | 5.330 | 5.370 | 5.030 | 5.200 | 5.200 | 216,449 |
| 2026-03-18 | 5.300 | 5.390 | 5.090 | 5.130 | 5.130 | 124,760 |
| 2026-03-17 | 5.140 | 5.340 | 5.060 | 5.280 | 5.280 | 159,997 |
| 2026-03-16 | 5.200 | 5.250 | 5.070 | 5.190 | 5.190 | 168,888 |
| 2026-03-13 | 5.140 | 5.430 | 5.100 | 5.170 | 5.170 | 262,704 |
| 2026-03-12 | 5.550 | 5.620 | 5.260 | 5.320 | 5.320 | 248,876 |
| 2026-03-11 | 5.660 | 5.780 | 5.530 | 5.560 | 5.560 | 310,187 |
| 2026-03-10 | 5.460 | 5.790 | 5.330 | 5.680 | 5.680 | 584,834 |
| 2026-03-09 | 4.985 | 5.440 | 4.910 | 5.310 | 5.310 | 251,082 |
| 2026-03-06 | 5.350 | 5.350 | 5.180 | 5.190 | 5.190 | 196,136 |
| 2026-03-05 | 5.250 | 5.430 | 5.150 | 5.310 | 5.310 | 326,496 |
| 2026-03-04 | 4.970 | 5.200 | 4.880 | 5.140 | 5.140 | 347,247 |
| 2026-03-03 | 5.180 | 5.200 | 5.010 | 5.090 | 5.090 | 611,483 |
| 2026-03-02 | 5.230 | 5.440 | 5.050 | 5.310 | 5.310 | 349,367 |
| 2026-02-27 | 5.520 | 5.620 | 5.490 | 5.490 | 5.490 | 231,469 |
| 2026-02-26 | 5.750 | 5.760 | 5.480 | 5.550 | 5.550 | 321,371 |
| 2026-02-25 | 5.760 | 5.880 | 5.660 | 5.790 | 5.790 | 253,754 |
| 2026-02-24 | 5.700 | 5.780 | 5.580 | 5.720 | 5.720 | 227,061 |
| 2026-02-23 | 5.580 | 5.710 | 5.480 | 5.650 | 5.650 | 298,951 |
| 2026-02-20 | 5.650 | 5.700 | 5.490 | 5.620 | 5.620 | 402,429 |
| 2026-02-19 | 5.270 | 5.620 | 5.180 | 5.590 | 5.590 | 587,988 |
| 2026-02-18 | 5.280 | 5.380 | 5.110 | 5.370 | 5.370 | 342,505 |
| 2026-02-17 | 5.260 | 5.270 | 5.090 | 5.240 | 5.240 | 247,463 |
| 2026-02-16 | 5.350 | 5.380 | 5.150 | 5.280 | 5.280 | 181,311 |
| 2026-02-13 | 5.270 | 5.310 | 5.160 | 5.290 | 5.290 | 200,943 |
| 2026-02-12 | 5.150 | 5.400 | 5.140 | 5.250 | 5.250 | 261,294 |
| 2026-02-11 | 5.320 | 5.320 | 5.060 | 5.130 | 5.130 | 395,252 |
| 2026-02-10 | 5.040 | 5.430 | 5.020 | 5.350 | 5.350 | 411,040 |
| 2026-02-09 | 5.140 | 5.190 | 4.990 | 5.170 | 5.170 | 401,880 |
| 2026-02-06 | 5.110 | 5.110 | 4.820 | 5.020 | 5.020 | 417,544 |
| 2026-02-05 | 5.220 | 5.240 | 4.990 | 5.100 | 5.100 | 270,754 |
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.