Inventiva SA (6IV.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:26PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.9550 | 3.1500 | 2.9550 | 3.1000 | 3.1000 | - |
| May 02, 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9700 | 2.9700 | - |
| Apr 30, 2024 | 2.9300 | 2.9600 | 2.9050 | 2.9100 | 2.9100 | - |
| Apr 29, 2024 | 2.9700 | 2.9750 | 2.8950 | 2.9350 | 2.9350 | - |
| Apr 26, 2024 | 3.0250 | 3.0250 | 2.9650 | 2.9650 | 2.9650 | - |
| Apr 25, 2024 | 2.9700 | 3.0350 | 2.9700 | 2.9850 | 2.9850 | - |
| Apr 24, 2024 | 3.0900 | 3.0900 | 2.9900 | 2.9950 | 2.9950 | - |
| Apr 23, 2024 | 3.1300 | 3.1350 | 3.0550 | 3.0550 | 3.0550 | - |
| Apr 22, 2024 | 3.1550 | 3.1650 | 3.1350 | 3.1650 | 3.1650 | - |
| Apr 19, 2024 | 3.0750 | 3.1550 | 3.0750 | 3.1550 | 3.1550 | - |
| Apr 18, 2024 | 3.1350 | 3.1750 | 3.1300 | 3.1450 | 3.1450 | - |
| Apr 17, 2024 | 3.0650 | 3.1550 | 3.0650 | 3.1500 | 3.1500 | - |
| Apr 16, 2024 | 3.2300 | 3.2300 | 3.0850 | 3.0850 | 3.0850 | - |
| Apr 15, 2024 | 3.3250 | 3.3250 | 3.2400 | 3.2550 | 3.2550 | - |
| Apr 12, 2024 | 3.3400 | 3.4000 | 3.2950 | 3.3050 | 3.3050 | - |
| Apr 11, 2024 | 3.4450 | 3.4450 | 3.3700 | 3.3900 | 3.3900 | - |
| Apr 10, 2024 | 3.5450 | 3.5450 | 3.4200 | 3.4300 | 3.4300 | - |
| Apr 09, 2024 | 3.4100 | 3.5100 | 3.3850 | 3.5100 | 3.5100 | - |
| Apr 08, 2024 | 3.3550 | 3.3550 | 3.2800 | 3.2800 | 3.2800 | - |
| Apr 05, 2024 | 3.2250 | 3.3300 | 3.2250 | 3.2850 | 3.2850 | - |
| Apr 04, 2024 | 3.3000 | 3.3150 | 3.2950 | 3.3150 | 3.3150 | - |
| Apr 03, 2024 | 3.2500 | 3.3350 | 3.2500 | 3.3100 | 3.3100 | - |
| Apr 02, 2024 | 3.2750 | 3.3250 | 3.2250 | 3.2650 | 3.2650 | - |
| Mar 28, 2024 | 3.3300 | 3.3300 | 3.1000 | 3.2800 | 3.2800 | - |
| Mar 27, 2024 | 3.4850 | 3.4850 | 3.3150 | 3.3150 | 3.3150 | - |
| Mar 26, 2024 | 3.3800 | 3.3950 | 3.3100 | 3.3300 | 3.3300 | - |
| Mar 25, 2024 | 3.4500 | 3.4800 | 3.4150 | 3.4400 | 3.4400 | - |
| Mar 22, 2024 | 3.4350 | 3.4350 | 3.3700 | 3.3800 | 3.3800 | - |
| Mar 21, 2024 | 3.3800 | 3.4300 | 3.3400 | 3.3950 | 3.3950 | - |
| Mar 20, 2024 | 3.1750 | 3.3000 | 3.1550 | 3.1550 | 3.1550 | 500 |
| Mar 19, 2024 | 3.8800 | 4.1400 | 3.3500 | 3.3500 | 3.3500 | - |
| Mar 18, 2024 | 3.6650 | 3.8050 | 3.6650 | 3.7400 | 3.7400 | - |
| Mar 15, 2024 | 3.4950 | 3.7550 | 3.4950 | 3.6100 | 3.6100 | - |
| Mar 14, 2024 | 3.5050 | 3.5900 | 3.4900 | 3.5500 | 3.5500 | - |
| Mar 13, 2024 | 3.4200 | 3.5750 | 3.4200 | 3.4600 | 3.4600 | - |
| Mar 12, 2024 | 3.4100 | 3.5350 | 3.3900 | 3.4150 | 3.4150 | - |
| Mar 11, 2024 | 3.4750 | 3.4750 | 3.2900 | 3.4050 | 3.4050 | - |
| Mar 08, 2024 | 3.3500 | 3.3500 | 3.2000 | 3.3400 | 3.3400 | 500 |
| Mar 07, 2024 | 3.2000 | 3.2750 | 3.1800 | 3.2750 | 3.2750 | - |
| Mar 06, 2024 | 3.2750 | 3.2800 | 3.2050 | 3.2100 | 3.2100 | - |
| Mar 05, 2024 | 3.3500 | 3.4100 | 3.3050 | 3.3050 | 3.3050 | - |
| Mar 04, 2024 | 3.2600 | 3.3500 | 3.2600 | 3.3350 | 3.3350 | - |
| Mar 01, 2024 | 3.2850 | 3.3050 | 3.1100 | 3.3050 | 3.3050 | - |
| Feb 29, 2024 | 3.1750 | 3.1950 | 3.0850 | 3.1950 | 3.1950 | - |
| Feb 28, 2024 | 3.2650 | 3.2650 | 3.0000 | 3.1700 | 3.1700 | - |
| Feb 27, 2024 | 3.0450 | 3.1000 | 2.9800 | 2.9950 | 2.9950 | 21,798 |
| Feb 26, 2024 | 2.9100 | 2.9500 | 2.8350 | 2.9500 | 2.9500 | - |
| Feb 23, 2024 | 2.9900 | 2.9900 | 2.8850 | 2.8900 | 2.8900 | - |
| Feb 22, 2024 | 3.0250 | 3.0400 | 2.9950 | 3.0400 | 3.0400 | - |
| Feb 21, 2024 | 3.0350 | 3.0350 | 2.9850 | 3.0000 | 3.0000 | - |
| Feb 20, 2024 | 3.1450 | 3.1450 | 3.0150 | 3.0700 | 3.0700 | - |
| Feb 19, 2024 | 2.9600 | 3.1400 | 2.9600 | 3.1150 | 3.1150 | - |
| Feb 16, 2024 | 3.3800 | 3.3800 | 2.8750 | 2.9900 | 2.9900 | - |
| Feb 15, 2024 | 3.4400 | 3.4950 | 3.3950 | 3.4600 | 3.4600 | - |
| Feb 14, 2024 | 3.4550 | 3.4900 | 3.3700 | 3.4350 | 3.4350 | - |
| Feb 13, 2024 | 3.4200 | 3.5000 | 3.3100 | 3.3700 | 3.3700 | 500 |
| Feb 12, 2024 | 3.2350 | 3.3750 | 3.1950 | 3.3100 | 3.3100 | - |
| Feb 09, 2024 | 3.3100 | 3.3100 | 3.1300 | 3.2100 | 3.2100 | - |
| Feb 08, 2024 | 3.1650 | 3.2800 | 3.1650 | 3.2700 | 3.2700 | - |
| Feb 07, 2024 | 3.3950 | 3.4250 | 3.2350 | 3.2350 | 3.2350 | 500 |
| Feb 06, 2024 | 3.4400 | 3.4400 | 3.3950 | 3.4400 | 3.4400 | - |
| Feb 05, 2024 | 3.3200 | 3.4700 | 3.3200 | 3.4700 | 3.4700 | - |
| Feb 02, 2024 | 3.4450 | 3.4550 | 3.3700 | 3.3700 | 3.3700 | 600 |
| Feb 01, 2024 | 3.4850 | 3.4850 | 3.4350 | 3.4550 | 3.4550 | - |
| Jan 31, 2024 | 3.5150 | 3.5150 | 3.4800 | 3.4800 | 3.4800 | - |
| Jan 30, 2024 | 3.5250 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | - |
| Jan 29, 2024 | 3.4650 | 3.5600 | 3.4650 | 3.5500 | 3.5500 | - |
| Jan 26, 2024 | 3.4750 | 3.5650 | 3.4750 | 3.5050 | 3.5050 | - |
| Jan 25, 2024 | 3.5150 | 3.5150 | 3.4500 | 3.4950 | 3.4950 | - |
| Jan 24, 2024 | 3.5550 | 3.5550 | 3.5100 | 3.5300 | 3.5300 | - |
| Jan 23, 2024 | 3.4200 | 3.4400 | 3.3400 | 3.4400 | 3.4400 | - |
| Jan 22, 2024 | 3.4300 | 3.4950 | 3.3300 | 3.3650 | 3.3650 | - |
| Jan 19, 2024 | 3.3700 | 3.5000 | 3.3700 | 3.5000 | 3.5000 | 675 |
| Jan 18, 2024 | 3.4250 | 3.4250 | 3.3000 | 3.4000 | 3.4000 | - |
| Jan 17, 2024 | 3.5100 | 3.5150 | 3.3500 | 3.3500 | 3.3500 | - |
| Jan 16, 2024 | 3.5900 | 3.5900 | 3.5450 | 3.5650 | 3.5650 | - |
| Jan 15, 2024 | 3.5700 | 3.6100 | 3.5700 | 3.6100 | 3.6100 | - |
| Jan 12, 2024 | 3.7350 | 3.8600 | 3.7150 | 3.7400 | 3.7400 | 2,500 |
| Jan 11, 2024 | 3.9800 | 4.0000 | 3.6400 | 3.7950 | 3.7950 | 2,000 |
| Jan 10, 2024 | 3.9550 | 4.0550 | 3.9550 | 4.0200 | 4.0200 | - |
| Jan 09, 2024 | 3.9350 | 4.1100 | 3.9350 | 3.9750 | 3.9750 | - |
| Jan 08, 2024 | 3.9650 | 4.2200 | 3.9650 | 4.0900 | 4.0900 | - |
| Jan 05, 2024 | 4.0400 | 4.1100 | 4.0250 | 4.0250 | 4.0250 | - |
| Jan 04, 2024 | 4.1250 | 4.2350 | 4.1150 | 4.1150 | 4.1150 | - |
| Jan 03, 2024 | 4.1150 | 4.1700 | 4.0850 | 4.0850 | 4.0850 | - |
| Jan 02, 2024 | 4.0700 | 4.1950 | 4.0600 | 4.1250 | 4.1250 | - |
| Dec 29, 2023 | 4.1450 | 4.1450 | 4.1050 | 4.1400 | 4.1400 | - |
| Dec 28, 2023 | 4.1650 | 4.2850 | 4.0850 | 4.0850 | 4.0850 | - |
| Dec 27, 2023 | 4.0700 | 4.2750 | 4.0700 | 4.1700 | 4.1700 | - |
| Dec 22, 2023 | 3.9200 | 4.1300 | 3.9200 | 4.0800 | 4.0800 | - |
| Dec 21, 2023 | 4.1050 | 4.1450 | 3.9800 | 3.9800 | 3.9800 | - |
| Dec 20, 2023 | 3.8800 | 4.0650 | 3.8800 | 4.0650 | 4.0650 | - |
| Dec 19, 2023 | 3.9150 | 3.9200 | 3.8800 | 3.9200 | 3.9200 | - |
| Dec 18, 2023 | 3.8550 | 3.9300 | 3.8300 | 3.8850 | 3.8850 | - |
| Dec 15, 2023 | 3.7150 | 3.8850 | 3.7150 | 3.8600 | 3.8600 | - |
| Dec 14, 2023 | 3.8850 | 3.9200 | 3.8150 | 3.8850 | 3.8850 | 500 |
| Dec 13, 2023 | 3.9200 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | - |
| Dec 12, 2023 | 4.1250 | 4.1450 | 3.8800 | 3.8950 | 3.8950 | - |
| Dec 11, 2023 | 4.1550 | 4.2200 | 4.1100 | 4.1100 | 4.1100 | - |
| Dec 08, 2023 | 4.2100 | 4.2200 | 4.1550 | 4.1550 | 4.1550 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.