Inventiva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	2.420	2.420	2.355	2.370	2.370	17,381
2024-11-28	2.470	2.470	2.440	2.450	2.450	4,820
2024-11-27	2.400	2.475	2.360	2.460	2.460	19,959
2024-11-26	2.430	2.435	2.350	2.420	2.420	19,004
2024-11-25	2.450	2.455	2.390	2.435	2.435	11,394
2024-11-22	2.470	2.495	2.360	2.445	2.445	30,960
2024-11-21	2.580	2.580	2.400	2.430	2.430	19,731
2024-11-20	2.595	2.595	2.570	2.580	2.580	5,305
2024-11-19	2.590	2.630	2.575	2.600	2.600	17,944
2024-11-18	2.555	2.595	2.520	2.565	2.565	22,221
2024-11-15	2.600	2.600	2.470	2.505	2.505	34,390
2024-11-14	2.480	2.635	2.465	2.570	2.570	54,215
2024-11-13	2.455	2.460	2.405	2.460	2.460	26,317
2024-11-12	2.440	2.450	2.420	2.450	2.450	12,410
2024-11-11	2.445	2.465	2.430	2.450	2.450	19,007
2024-11-08	2.400	2.430	2.395	2.430	2.430	23,925
2024-11-07	2.440	2.440	2.380	2.395	2.395	6,279
2024-11-06	2.445	2.450	2.310	2.440	2.440	25,443
2024-11-05	2.470	2.470	2.350	2.410	2.410	20,200
2024-11-04	2.440	2.485	2.430	2.450	2.450	11,308
2024-11-01	2.560	2.560	2.425	2.485	2.485	19,694
2024-10-31	2.550	2.620	2.460	2.560	2.560	39,108
2024-10-30	2.500	2.600	2.440	2.520	2.520	33,995
2024-10-29	2.540	2.600	2.425	2.500	2.500	10,903
2024-10-28	2.450	2.460	2.430	2.460	2.460	14,321
2024-10-25	2.440	2.445	2.385	2.420	2.420	15,732
2024-10-24	2.510	2.515	2.340	2.450	2.450	63,542
2024-10-23	2.650	2.650	2.385	2.455	2.455	97,970
2024-10-22	2.680	2.720	2.605	2.635	2.635	62,051
2024-10-21	2.580	2.760	2.545	2.630	2.630	169,018
2024-10-18	2.450	2.570	2.325	2.500	2.500	171,124
2024-10-17	2.240	2.245	2.130	2.200	2.200	40,449
2024-10-16	2.360	2.360	2.110	2.240	2.240	150,630
2024-10-15	2.590	2.850	2.255	2.310	2.310	273,284
2024-10-14	2.000	3.200	2.000	2.530	2.530	1,031,772
2024-10-11	1.470	1.650	1.460	1.640	1.640	30,816
2024-10-10	1.460	1.468	1.442	1.468	1.468	16,724
2024-10-09	1.468	1.468	1.438	1.450	1.450	10,529
2024-10-08	1.500	1.500	1.434	1.466	1.466	27,146
2024-10-07	1.560	1.580	1.484	1.498	1.498	58,263
2024-10-04	1.632	1.648	1.552	1.554	1.554	34,100
2024-10-03	1.660	1.660	1.632	1.634	1.634	16,598
2024-10-02	1.680	1.696	1.640	1.640	1.640	21,849
2024-10-01	1.700	1.700	1.678	1.680	1.680	14,386
2024-09-30	1.700	1.700	1.660	1.686	1.686	31,810
2024-09-27	1.700	1.700	1.610	1.660	1.660	84,491
2024-09-26	1.850	1.878	1.510	1.596	1.596	159,279
2024-09-25	1.878	1.880	1.860	1.880	1.880	10,144
2024-09-24	1.800	1.878	1.800	1.860	1.860	10,989
2024-09-23	1.800	1.820	1.770	1.820	1.820	21,954
2024-09-20	1.938	1.938	1.772	1.800	1.800	52,442
2024-09-19	1.982	1.988	1.874	1.880	1.880	59,537
2024-09-18	2.060	2.075	1.962	1.982	1.982	55,172
2024-09-17	2.100	2.100	2.060	2.065	2.065	14,747
2024-09-16	2.070	2.090	2.070	2.085	2.085	2,561
2024-09-13	2.070	2.090	2.055	2.090	2.090	12,124
2024-09-12	2.090	2.100	2.050	2.100	2.100	24,253
2024-09-11	2.100	2.100	2.080	2.100	2.100	4,462
2024-09-10	2.060	2.100	2.060	2.100	2.100	6,106
2024-09-09	2.060	2.090	2.050	2.060	2.060	18,238

← NewerPage 9 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.