Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.340 | 5.340 | 5.030 | 5.070 | 5.070 | 300,557 |
| 2026-02-03 | 5.060 | 5.330 | 4.990 | 5.280 | 5.280 | 406,707 |
| 2026-02-02 | 4.970 | 5.190 | 4.900 | 5.140 | 5.140 | 418,093 |
| 2026-01-30 | 5.280 | 5.310 | 4.950 | 5.000 | 5.000 | 567,479 |
| 2026-01-29 | 5.730 | 5.730 | 5.200 | 5.230 | 5.230 | 680,510 |
| 2026-01-28 | 5.910 | 6.140 | 5.700 | 5.700 | 5.700 | 623,472 |
| 2026-01-27 | 5.840 | 6.000 | 5.710 | 5.740 | 5.740 | 528,000 |
| 2026-01-26 | 5.990 | 6.100 | 5.690 | 5.830 | 5.830 | 583,964 |
| 2026-01-23 | 5.760 | 6.200 | 5.740 | 5.980 | 5.980 | 748,424 |
| 2026-01-22 | 5.600 | 5.840 | 5.540 | 5.710 | 5.710 | 535,770 |
| 2026-01-21 | 5.210 | 5.660 | 5.060 | 5.520 | 5.520 | 509,175 |
| 2026-01-20 | 5.180 | 5.260 | 4.975 | 5.150 | 5.150 | 513,804 |
| 2026-01-19 | 5.510 | 5.550 | 5.070 | 5.310 | 5.310 | 901,176 |
| 2026-01-16 | 5.280 | 5.720 | 5.280 | 5.710 | 5.710 | 771,868 |
| 2026-01-15 | 5.090 | 5.290 | 5.040 | 5.280 | 5.280 | 490,814 |
| 2026-01-14 | 4.895 | 5.180 | 4.845 | 5.060 | 5.060 | 697,054 |
| 2026-01-13 | 4.535 | 4.920 | 4.535 | 4.900 | 4.900 | 910,964 |
| 2026-01-12 | 4.190 | 4.440 | 4.175 | 4.405 | 4.405 | 589,096 |
| 2026-01-09 | 4.050 | 4.150 | 4.010 | 4.095 | 4.095 | 213,615 |
| 2026-01-08 | 4.300 | 4.380 | 4.030 | 4.075 | 4.075 | 552,406 |
| 2026-01-07 | 3.940 | 4.285 | 3.880 | 4.245 | 4.245 | 600,966 |
| 2026-01-06 | 3.940 | 3.945 | 3.800 | 3.920 | 3.920 | 255,462 |
| 2026-01-05 | 4.095 | 4.135 | 3.860 | 3.940 | 3.940 | 465,560 |
| 2026-01-02 | 3.980 | 4.095 | 3.865 | 4.045 | 4.045 | 426,511 |
| 2025-12-31 | 3.880 | 3.945 | 3.845 | 3.945 | 3.945 | 77,403 |
| 2025-12-30 | 3.910 | 3.960 | 3.830 | 3.900 | 3.900 | 268,543 |
| 2025-12-29 | 3.780 | 3.925 | 3.740 | 3.910 | 3.910 | 403,469 |
| 2025-12-24 | 3.770 | 3.840 | 3.680 | 3.760 | 3.760 | 143,786 |
| 2025-12-23 | 3.775 | 3.980 | 3.775 | 3.775 | 3.775 | 579,423 |
| 2025-12-22 | 3.635 | 3.775 | 3.555 | 3.775 | 3.775 | 338,376 |
| 2025-12-19 | 3.695 | 3.740 | 3.580 | 3.650 | 3.650 | 498,577 |
| 2025-12-18 | 3.890 | 3.980 | 3.660 | 3.680 | 3.680 | 423,887 |
| 2025-12-17 | 3.840 | 3.885 | 3.715 | 3.860 | 3.860 | 524,276 |
| 2025-12-16 | 3.760 | 3.760 | 3.575 | 3.760 | 3.760 | 274,397 |
| 2025-12-15 | 3.790 | 3.830 | 3.670 | 3.720 | 3.720 | 271,030 |
| 2025-12-12 | 3.805 | 3.860 | 3.725 | 3.760 | 3.760 | 118,421 |
| 2025-12-11 | 3.710 | 3.850 | 3.695 | 3.800 | 3.800 | 293,910 |
| 2025-12-10 | 3.615 | 3.860 | 3.595 | 3.810 | 3.810 | 343,173 |
| 2025-12-09 | 3.555 | 3.640 | 3.505 | 3.640 | 3.640 | 229,934 |
| 2025-12-08 | 3.470 | 3.530 | 3.450 | 3.500 | 3.500 | 167,914 |
| 2025-12-05 | 3.560 | 3.560 | 3.450 | 3.450 | 3.450 | 141,387 |
| 2025-12-04 | 3.485 | 3.560 | 3.455 | 3.525 | 3.525 | 159,340 |
| 2025-12-03 | 3.625 | 3.650 | 3.370 | 3.480 | 3.480 | 512,937 |
| 2025-12-02 | 3.805 | 3.870 | 3.665 | 3.665 | 3.665 | 413,234 |
| 2025-12-01 | 3.645 | 3.725 | 3.585 | 3.680 | 3.680 | 187,061 |
| 2025-11-28 | 3.760 | 3.765 | 3.570 | 3.660 | 3.660 | 285,931 |
| 2025-11-27 | 3.675 | 3.860 | 3.650 | 3.750 | 3.750 | 372,001 |
| 2025-11-26 | 3.810 | 4.060 | 3.690 | 3.710 | 3.710 | 754,815 |
| 2025-11-25 | 3.550 | 3.800 | 3.530 | 3.755 | 3.755 | 626,926 |
| 2025-11-24 | 3.500 | 3.565 | 3.380 | 3.500 | 3.500 | 316,444 |
| 2025-11-21 | 3.535 | 3.585 | 3.440 | 3.465 | 3.465 | 289,207 |
| 2025-11-20 | 3.525 | 3.650 | 3.420 | 3.610 | 3.610 | 386,740 |
| 2025-11-19 | 3.470 | 3.565 | 3.420 | 3.460 | 3.460 | 278,481 |
| 2025-11-18 | 3.475 | 3.525 | 3.385 | 3.445 | 3.445 | 291,976 |
| 2025-11-17 | 3.475 | 3.640 | 3.360 | 3.530 | 3.530 | 635,966 |
| 2025-11-14 | 3.300 | 3.390 | 3.150 | 3.390 | 3.390 | 382,865 |
| 2025-11-13 | 3.480 | 3.480 | 3.155 | 3.265 | 3.265 | 365,665 |
| 2025-11-12 | 3.290 | 3.420 | 3.270 | 3.345 | 3.345 | 189,505 |
| 2025-11-11 | 3.305 | 3.310 | 3.210 | 3.260 | 3.260 | 230,915 |
| 2025-11-10 | 3.610 | 3.615 | 3.255 | 3.295 | 3.295 | 460,156 |
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.