Inventiva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	3.560	3.560	3.305	3.400	3.400	138,275
2025-08-14	3.200	3.550	3.200	3.505	3.505	467,972
2025-08-13	3.070	3.210	3.065	3.200	3.200	186,489
2025-08-12	2.940	3.000	2.940	3.000	3.000	59,491
2025-08-11	2.920	2.950	2.900	2.930	2.930	47,056
2025-08-08	2.900	2.930	2.840	2.900	2.900	47,750
2025-08-07	2.950	2.950	2.870	2.870	2.870	59,853
2025-08-06	2.800	2.880	2.785	2.860	2.860	71,085
2025-08-05	2.810	2.845	2.805	2.815	2.815	35,841
2025-08-04	2.800	2.810	2.760	2.790	2.790	40,864
2025-08-01	2.900	2.900	2.785	2.785	2.785	46,338
2025-07-31	2.870	2.920	2.800	2.850	2.850	127,096
2025-07-30	2.995	2.995	2.820	2.830	2.830	95,028
2025-07-29	2.810	3.000	2.795	2.900	2.900	313,321
2025-07-28	2.775	2.950	2.750	2.750	2.750	289,254
2025-07-25	2.760	2.790	2.710	2.760	2.760	46,047
2025-07-24	2.750	2.760	2.645	2.740	2.740	132,820
2025-07-23	2.730	2.850	2.710	2.760	2.760	165,479
2025-07-22	2.730	2.795	2.730	2.750	2.750	35,746
2025-07-21	2.740	2.750	2.715	2.725	2.725	15,905
2025-07-18	2.785	2.785	2.740	2.755	2.755	9,923
2025-07-17	2.775	2.790	2.775	2.780	2.780	9,334
2025-07-16	2.810	2.810	2.760	2.760	2.760	19,530
2025-07-15	2.750	2.780	2.740	2.760	2.760	10,968
2025-07-14	2.785	2.785	2.710	2.730	2.730	14,955
2025-07-11	2.790	2.820	2.760	2.770	2.770	28,641
2025-07-10	2.810	2.810	2.755	2.770	2.770	21,815
2025-07-09	2.810	2.820	2.740	2.765	2.765	54,500
2025-07-08	2.680	2.880	2.675	2.750	2.750	105,113
2025-07-07	2.645	2.690	2.645	2.645	2.645	24,597
2025-07-04	2.670	2.670	2.620	2.625	2.625	17,822
2025-07-03	2.615	2.720	2.615	2.655	2.655	39,258
2025-07-02	2.615	2.615	2.560	2.570	2.570	17,174
2025-07-01	2.640	2.675	2.590	2.590	2.590	35,266
2025-06-30	2.700	2.700	2.610	2.615	2.615	26,990
2025-06-27	2.660	2.660	2.600	2.640	2.640	18,258
2025-06-26	2.690	2.690	2.635	2.645	2.645	20,067
2025-06-25	2.780	2.780	2.645	2.645	2.645	32,251
2025-06-24	2.730	2.730	2.710	2.720	2.720	17,626
2025-06-23	2.780	2.780	2.680	2.725	2.725	76,310
2025-06-20	2.830	2.840	2.770	2.780	2.780	13,985
2025-06-19	2.750	2.850	2.750	2.850	2.850	12,479
2025-06-18	2.820	2.885	2.750	2.875	2.875	19,741
2025-06-17	2.825	2.850	2.780	2.825	2.825	44,363
2025-06-16	2.875	2.880	2.850	2.850	2.850	27,251
2025-06-13	2.880	2.940	2.870	2.925	2.925	20,041
2025-06-12	2.940	2.945	2.880	2.900	2.900	36,968
2025-06-11	2.975	2.975	2.920	2.940	2.940	19,288
2025-06-10	2.980	2.980	2.950	2.960	2.960	16,106
2025-06-09	3.000	3.050	2.955	3.000	3.000	29,000
2025-06-06	2.910	3.060	2.895	3.015	3.015	37,317
2025-06-05	2.940	2.960	2.850	2.900	2.900	25,813
2025-06-04	3.020	3.050	2.880	2.890	2.890	38,950
2025-06-03	2.930	3.100	2.860	3.020	3.020	54,770
2025-06-02	2.870	2.930	2.860	2.910	2.910	14,162
2025-05-30	2.945	2.955	2.880	2.885	2.885	13,253
2025-05-29	2.940	2.960	2.935	2.945	2.945	13,870
2025-05-28	2.920	2.940	2.920	2.925	2.925	19,838
2025-05-27	2.900	2.985	2.820	2.940	2.940	72,497
2025-05-26	2.775	2.900	2.775	2.850	2.850	34,067

← NewerPage 6 of 22 · 1,284 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.