Inventiva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.805	2.805	2.750	2.750	2.750	42,137
2025-05-22	2.790	2.810	2.745	2.800	2.800	41,592
2025-05-21	2.850	2.850	2.780	2.780	2.780	23,941
2025-05-20	2.785	2.890	2.785	2.850	2.850	160,995
2025-05-19	2.860	2.900	2.730	2.785	2.785	60,379
2025-05-16	2.860	2.935	2.720	2.860	2.860	66,196
2025-05-15	3.140	3.140	2.860	2.900	2.900	96,292
2025-05-14	3.240	3.255	3.135	3.140	3.140	41,561
2025-05-13	3.190	3.290	3.190	3.240	3.240	150,851
2025-05-12	3.200	3.220	3.160	3.195	3.195	79,784
2025-05-09	3.135	3.200	3.100	3.200	3.200	18,500
2025-05-08	3.200	3.215	3.130	3.135	3.135	16,906
2025-05-07	3.240	3.240	3.190	3.220	3.220	22,945
2025-05-06	3.240	3.240	3.175	3.205	3.205	22,064
2025-05-05	3.300	3.300	3.170	3.190	3.190	33,540
2025-05-02	3.260	3.260	3.210	3.240	3.240	20,149
2025-04-30	3.250	3.280	3.165	3.165	3.165	21,015
2025-04-29	3.250	3.300	3.225	3.250	3.250	34,502
2025-04-28	3.180	3.250	3.145	3.250	3.250	29,644
2025-04-25	3.180	3.200	3.080	3.160	3.160	46,680
2025-04-24	3.240	3.240	3.110	3.160	3.160	34,202
2025-04-23	3.070	3.240	2.980	3.220	3.220	54,772
2025-04-22	2.870	3.100	2.850	3.090	3.090	45,357
2025-04-17	2.820	2.880	2.810	2.840	2.840	8,057
2025-04-16	2.830	2.860	2.810	2.820	2.820	21,440
2025-04-15	2.875	2.880	2.810	2.840	2.840	16,479
2025-04-14	2.725	2.910	2.685	2.835	2.835	39,734
2025-04-11	2.750	2.750	2.690	2.690	2.690	9,620
2025-04-10	2.670	2.745	2.600	2.740	2.740	35,868
2025-04-09	2.700	2.700	2.650	2.675	2.675	30,227
2025-04-08	2.740	2.750	2.670	2.750	2.750	28,166
2025-04-07	2.500	2.720	2.260	2.720	2.720	78,777
2025-04-04	2.710	2.720	2.550	2.580	2.580	71,602
2025-04-03	2.760	2.780	2.700	2.750	2.750	16,160
2025-04-02	2.785	2.820	2.750	2.780	2.780	26,768
2025-04-01	2.725	2.795	2.725	2.780	2.780	4,889
2025-03-31	2.755	2.780	2.670	2.725	2.725	30,235
2025-03-28	2.750	2.760	2.745	2.755	2.755	14,245
2025-03-27	2.720	2.795	2.720	2.750	2.750	14,735
2025-03-26	2.750	2.765	2.720	2.750	2.750	10,653
2025-03-25	2.720	2.760	2.720	2.755	2.755	11,307
2025-03-24	2.820	2.820	2.730	2.755	2.755	15,695
2025-03-21	2.760	2.770	2.740	2.745	2.745	6,557
2025-03-20	2.800	2.800	2.740	2.760	2.760	14,946
2025-03-19	2.745	2.790	2.710	2.770	2.770	10,142
2025-03-18	2.790	2.820	2.740	2.745	2.745	18,885
2025-03-17	2.720	2.815	2.720	2.760	2.760	13,360
2025-03-14	2.680	2.730	2.680	2.715	2.715	13,794
2025-03-13	2.800	2.810	2.680	2.680	2.680	23,497
2025-03-12	2.810	2.830	2.740	2.800	2.800	16,121
2025-03-11	2.900	2.900	2.770	2.785	2.785	24,609
2025-03-10	2.840	2.895	2.820	2.885	2.885	33,758
2025-03-07	2.640	2.830	2.640	2.770	2.770	39,090
2025-03-06	2.640	2.685	2.640	2.665	2.665	20,390
2025-03-05	2.700	2.700	2.580	2.620	2.620	39,255
2025-03-04	2.790	2.835	2.545	2.620	2.620	73,293
2025-03-03	2.890	2.890	2.605	2.790	2.790	66,693
2025-02-28	3.020	3.040	2.815	2.890	2.890	63,125
2025-02-27	3.010	3.200	3.010	3.020	3.020	118,925
2025-02-26	2.890	3.120	2.880	2.990	2.990	120,291

← NewerPage 7 of 22 · 1,281 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.