Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.700 | 3.785 | 3.530 | 3.550 | 3.550 | 302,317 |
| 2025-11-06 | 3.660 | 3.950 | 3.640 | 3.710 | 3.710 | 480,200 |
| 2025-11-05 | 3.605 | 3.680 | 3.535 | 3.595 | 3.595 | 187,609 |
| 2025-11-04 | 3.445 | 3.685 | 3.410 | 3.675 | 3.675 | 299,602 |
| 2025-11-03 | 3.680 | 3.725 | 3.440 | 3.520 | 3.520 | 415,962 |
| 2025-10-31 | 3.475 | 3.730 | 3.475 | 3.600 | 3.600 | 472,721 |
| 2025-10-30 | 3.625 | 3.625 | 3.330 | 3.410 | 3.410 | 714,073 |
| 2025-10-29 | 3.905 | 3.980 | 3.030 | 3.765 | 3.765 | 2,653,870 |
| 2025-10-28 | 3.165 | 3.470 | 3.150 | 3.340 | 3.340 | 923,771 |
| 2025-10-27 | 3.110 | 3.160 | 3.015 | 3.100 | 3.100 | 375,582 |
| 2025-10-24 | 3.150 | 3.250 | 3.020 | 3.040 | 3.040 | 290,578 |
| 2025-10-23 | 3.135 | 3.175 | 2.990 | 3.105 | 3.105 | 390,254 |
| 2025-10-22 | 3.255 | 3.285 | 3.110 | 3.135 | 3.135 | 382,855 |
| 2025-10-21 | 3.360 | 3.420 | 3.245 | 3.265 | 3.265 | 230,312 |
| 2025-10-20 | 3.435 | 3.465 | 3.260 | 3.325 | 3.325 | 422,580 |
| 2025-10-17 | 3.450 | 3.560 | 3.380 | 3.435 | 3.435 | 379,488 |
| 2025-10-16 | 3.695 | 3.830 | 3.530 | 3.570 | 3.570 | 630,313 |
| 2025-10-15 | 4.000 | 4.085 | 3.640 | 3.640 | 3.640 | 601,100 |
| 2025-10-14 | 3.635 | 4.085 | 3.585 | 4.000 | 4.000 | 923,310 |
| 2025-10-13 | 3.950 | 4.080 | 3.720 | 3.780 | 3.780 | 957,990 |
| 2025-10-10 | 4.080 | 4.185 | 3.915 | 3.985 | 3.985 | 641,338 |
| 2025-10-09 | 4.390 | 4.425 | 4.005 | 4.200 | 4.200 | 937,309 |
| 2025-10-08 | 4.750 | 4.835 | 4.515 | 4.515 | 4.515 | 351,141 |
| 2025-10-07 | 5.100 | 5.240 | 4.755 | 4.755 | 4.755 | 347,287 |
| 2025-10-06 | 5.370 | 5.390 | 4.970 | 5.050 | 5.050 | 437,860 |
| 2025-10-03 | 5.340 | 5.550 | 5.220 | 5.340 | 5.340 | 489,735 |
| 2025-10-02 | 5.080 | 5.350 | 4.995 | 5.200 | 5.200 | 326,548 |
| 2025-10-01 | 4.840 | 5.100 | 4.840 | 4.970 | 4.970 | 485,399 |
| 2025-09-30 | 4.920 | 5.020 | 4.685 | 4.850 | 4.850 | 367,555 |
| 2025-09-29 | 5.050 | 5.190 | 4.830 | 4.940 | 4.940 | 531,069 |
| 2025-09-26 | 4.950 | 5.050 | 4.805 | 5.050 | 5.050 | 325,815 |
| 2025-09-25 | 4.700 | 5.230 | 4.685 | 5.110 | 5.110 | 624,635 |
| 2025-09-24 | 4.700 | 4.875 | 4.660 | 4.675 | 4.675 | 255,512 |
| 2025-09-23 | 4.770 | 4.780 | 4.600 | 4.735 | 4.735 | 398,386 |
| 2025-09-22 | 4.670 | 4.800 | 4.520 | 4.670 | 4.670 | 246,326 |
| 2025-09-19 | 4.510 | 4.660 | 4.503 | 4.580 | 4.580 | 121,066 |
| 2025-09-18 | 4.430 | 4.660 | 4.400 | 4.495 | 4.495 | 416,910 |
| 2025-09-17 | 4.380 | 4.490 | 4.240 | 4.385 | 4.385 | 166,359 |
| 2025-09-16 | 4.500 | 4.505 | 4.405 | 4.410 | 4.410 | 225,599 |
| 2025-09-15 | 4.775 | 4.775 | 4.500 | 4.520 | 4.520 | 171,576 |
| 2025-09-12 | 4.750 | 4.770 | 4.500 | 4.630 | 4.630 | 208,964 |
| 2025-09-11 | 4.710 | 4.815 | 4.710 | 4.730 | 4.730 | 150,987 |
| 2025-09-10 | 4.565 | 4.875 | 4.550 | 4.710 | 4.710 | 401,094 |
| 2025-09-09 | 4.455 | 4.685 | 4.450 | 4.530 | 4.530 | 181,687 |
| 2025-09-08 | 4.410 | 4.495 | 4.140 | 4.485 | 4.485 | 179,628 |
| 2025-09-05 | 4.450 | 4.500 | 4.405 | 4.465 | 4.465 | 122,962 |
| 2025-09-04 | 4.800 | 4.800 | 4.445 | 4.465 | 4.465 | 273,553 |
| 2025-09-03 | 4.550 | 4.880 | 4.550 | 4.805 | 4.805 | 316,061 |
| 2025-09-02 | 4.520 | 4.620 | 4.340 | 4.500 | 4.500 | 304,274 |
| 2025-09-01 | 5.040 | 5.040 | 4.460 | 4.550 | 4.550 | 528,336 |
| 2025-08-29 | 4.865 | 4.970 | 4.615 | 4.895 | 4.895 | 472,787 |
| 2025-08-28 | 4.785 | 5.260 | 4.705 | 4.785 | 4.785 | 777,400 |
| 2025-08-27 | 4.120 | 4.670 | 4.120 | 4.630 | 4.630 | 663,672 |
| 2025-08-26 | 4.025 | 4.175 | 3.960 | 4.075 | 4.075 | 221,168 |
| 2025-08-25 | 3.900 | 4.150 | 3.795 | 4.030 | 4.030 | 357,327 |
| 2025-08-22 | 3.860 | 3.955 | 3.765 | 3.880 | 3.880 | 165,184 |
| 2025-08-21 | 3.860 | 3.960 | 3.740 | 3.895 | 3.895 | 249,184 |
| 2025-08-20 | 3.800 | 3.990 | 3.790 | 3.890 | 3.890 | 185,535 |
| 2025-08-19 | 3.740 | 3.990 | 3.695 | 3.800 | 3.800 | 429,344 |
| 2025-08-18 | 3.400 | 3.740 | 3.350 | 3.650 | 3.650 | 240,444 |
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.