Inventiva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	2.890	3.120	2.880	2.990	2.990	120,291
2025-02-25	2.750	2.890	2.750	2.855	2.855	65,255
2025-02-24	2.660	2.880	2.660	2.740	2.740	160,884
2025-02-21	2.500	2.635	2.495	2.580	2.580	134,205
2025-02-20	2.450	2.450	2.420	2.420	2.420	8,395
2025-02-19	2.450	2.450	2.380	2.430	2.430	30,493
2025-02-18	2.320	2.360	2.305	2.350	2.350	17,247
2025-02-17	2.260	2.295	2.250	2.270	2.270	9,172
2025-02-14	2.280	2.280	2.250	2.250	2.250	19,617
2025-02-13	2.240	2.275	2.240	2.240	2.240	11,861
2025-02-12	2.210	2.250	2.210	2.235	2.235	19,893
2025-02-11	2.265	2.265	2.200	2.215	2.215	30,193
2025-02-10	2.330	2.330	2.260	2.265	2.265	14,087
2025-02-07	2.330	2.330	2.290	2.330	2.330	8,380
2025-02-06	2.340	2.350	2.310	2.310	2.310	6,637
2025-02-05	2.335	2.350	2.330	2.335	2.335	9,555
2025-02-04	2.310	2.340	2.305	2.325	2.325	6,457
2025-02-03	2.345	2.370	2.305	2.315	2.315	28,451
2025-01-31	2.380	2.380	2.300	2.325	2.325	19,042
2025-01-30	2.230	2.420	2.205	2.315	2.315	92,722
2025-01-29	2.170	2.185	2.155	2.160	2.160	20,530
2025-01-28	2.200	2.200	2.180	2.180	2.180	12,386
2025-01-27	2.335	2.335	2.180	2.195	2.195	37,413
2025-01-24	2.510	2.510	2.270	2.300	2.300	47,730
2025-01-23	2.210	2.705	2.160	2.500	2.500	226,799
2025-01-22	2.120	2.130	2.100	2.100	2.100	7,444
2025-01-21	2.130	2.145	2.120	2.120	2.120	9,272
2025-01-20	2.140	2.140	2.115	2.135	2.135	7,410
2025-01-17	2.120	2.165	2.115	2.125	2.125	8,663
2025-01-16	2.180	2.180	2.120	2.120	2.120	7,868
2025-01-15	2.190	2.220	2.180	2.180	2.180	8,773
2025-01-14	2.130	2.220	2.130	2.220	2.220	10,092
2025-01-13	2.140	2.150	2.110	2.140	2.140	8,209
2025-01-10	2.150	2.150	2.130	2.140	2.140	2,650
2025-01-09	2.150	2.165	2.130	2.140	2.140	14,866
2025-01-08	2.170	2.170	2.130	2.155	2.155	9,418
2025-01-07	2.150	2.180	2.130	2.160	2.160	14,992
2025-01-06	2.140	2.150	2.120	2.130	2.130	11,010
2025-01-03	2.120	2.150	2.120	2.120	2.120	10,785
2025-01-02	2.190	2.200	2.080	2.110	2.110	32,040
2024-12-31	2.155	2.185	2.155	2.180	2.180	3,618
2024-12-30	2.180	2.200	2.170	2.190	2.190	11,168
2024-12-27	2.220	2.250	2.180	2.180	2.180	17,105
2024-12-24	2.230	2.250	2.230	2.240	2.240	2,383
2024-12-23	2.230	2.280	2.225	2.250	2.250	5,679
2024-12-20	2.240	2.240	2.190	2.190	2.190	12,714
2024-12-19	2.150	2.340	2.120	2.240	2.240	23,292
2024-12-18	2.120	2.240	2.060	2.150	2.150	42,704
2024-12-17	2.200	2.260	2.000	2.100	2.100	50,883
2024-12-16	2.300	2.325	2.200	2.215	2.215	16,895
2024-12-13	2.300	2.300	2.200	2.300	2.300	39,898
2024-12-12	2.375	2.400	2.260	2.305	2.305	33,712
2024-12-11	2.370	2.400	2.350	2.365	2.365	17,043
2024-12-10	2.400	2.420	2.355	2.370	2.370	18,098
2024-12-09	2.360	2.440	2.360	2.410	2.410	30,476
2024-12-06	2.450	2.470	2.390	2.410	2.410	15,178
2024-12-05	2.425	2.480	2.385	2.450	2.450	14,684
2024-12-04	2.410	2.460	2.360	2.425	2.425	11,276
2024-12-03	2.350	2.425	2.350	2.425	2.425	14,067
2024-12-02	2.530	2.530	2.355	2.380	2.380	19,197

← NewerPage 8 of 22 · 1,282 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.