Inventiva S.A. (IVA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 03:45PM EST
After hours:
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 4.1750 | 4.3900 | 4.1500 | 4.3200 | 4.3200 | 4,100 |
| Nov 30, 2023 | 4.0000 | 4.2500 | 3.9300 | 4.2000 | 4.2000 | 6,500 |
| Nov 29, 2023 | 3.9800 | 4.2400 | 3.9800 | 4.2400 | 4.2400 | 5,400 |
| Nov 28, 2023 | 4.2300 | 4.3200 | 4.0700 | 4.2700 | 4.2700 | 5,100 |
| Nov 27, 2023 | 4.3000 | 4.4610 | 4.2900 | 4.3320 | 4.3320 | 9,600 |
| Nov 24, 2023 | 4.1800 | 4.1800 | 3.9290 | 3.9300 | 3.9300 | 900 |
| Nov 22, 2023 | 4.1000 | 4.1000 | 3.8800 | 3.9930 | 3.9930 | 11,000 |
| Nov 21, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,400 |
| Nov 20, 2023 | 4.0200 | 4.0900 | 4.0000 | 4.0230 | 4.0230 | 10,400 |
| Nov 17, 2023 | 3.9000 | 3.9700 | 3.8800 | 3.9400 | 3.9400 | 1,700 |
| Nov 16, 2023 | 3.7600 | 4.0780 | 3.7600 | 4.0780 | 4.0780 | 3,300 |
| Nov 15, 2023 | 4.0000 | 4.0000 | 3.7500 | 3.9050 | 3.9050 | 8,600 |
| Nov 14, 2023 | 3.8000 | 3.9700 | 3.6500 | 3.8160 | 3.8160 | 9,100 |
| Nov 13, 2023 | 3.9770 | 4.0000 | 3.6600 | 3.7140 | 3.7140 | 4,900 |
| Nov 10, 2023 | 3.9100 | 3.9100 | 3.6000 | 3.6900 | 3.6900 | 4,200 |
| Nov 09, 2023 | 3.8600 | 3.9900 | 3.7400 | 3.7600 | 3.7600 | 2,500 |
| Nov 08, 2023 | 3.9900 | 4.0400 | 3.7900 | 3.7900 | 3.7900 | 2,800 |
| Nov 07, 2023 | 3.8100 | 4.0260 | 3.8100 | 4.0100 | 4.0100 | 1,600 |
| Nov 06, 2023 | 3.7800 | 4.0000 | 3.7750 | 3.7750 | 3.7750 | 1,400 |
| Nov 03, 2023 | 3.5900 | 3.9000 | 3.5900 | 3.9000 | 3.9000 | 1,100 |
| Nov 02, 2023 | 3.5700 | 3.9400 | 3.5700 | 3.7850 | 3.7850 | 6,000 |
| Nov 01, 2023 | 3.6800 | 3.8700 | 3.6800 | 3.7300 | 3.7300 | 6,300 |
| Oct 31, 2023 | 3.6500 | 3.8900 | 3.6500 | 3.7820 | 3.7820 | 3,600 |
| Oct 30, 2023 | 3.6900 | 3.8000 | 3.6900 | 3.7300 | 3.7300 | 8,300 |
| Oct 27, 2023 | 3.6500 | 4.0100 | 3.6500 | 3.7000 | 3.7000 | 14,700 |
| Oct 26, 2023 | 3.8300 | 3.8750 | 3.6400 | 3.6400 | 3.6400 | 9,000 |
| Oct 25, 2023 | 3.7000 | 3.8700 | 3.6800 | 3.8500 | 3.8500 | 6,500 |
| Oct 24, 2023 | 3.7700 | 3.9100 | 3.6850 | 3.9100 | 3.9100 | 5,200 |
| Oct 23, 2023 | 3.5600 | 3.8000 | 3.5600 | 3.8000 | 3.8000 | 10,800 |
| Oct 20, 2023 | 3.6400 | 3.8600 | 3.5600 | 3.7900 | 3.7900 | 7,900 |
| Oct 19, 2023 | 3.6800 | 3.7280 | 3.6200 | 3.7200 | 3.7200 | 6,800 |
| Oct 18, 2023 | 3.6500 | 3.8500 | 3.5900 | 3.7200 | 3.7200 | 7,900 |
| Oct 17, 2023 | 3.8100 | 3.8400 | 3.6750 | 3.7000 | 3.7000 | 77,300 |
| Oct 16, 2023 | 3.9600 | 4.0000 | 3.8870 | 3.9100 | 3.9100 | 5,400 |
| Oct 13, 2023 | 3.8600 | 4.0100 | 3.8600 | 4.0000 | 4.0000 | 5,000 |
| Oct 12, 2023 | 3.8200 | 3.9500 | 3.8100 | 3.8550 | 3.8550 | 8,800 |
| Oct 11, 2023 | 3.8100 | 3.8700 | 3.8100 | 3.8700 | 3.8700 | 500 |
| Oct 10, 2023 | 3.8940 | 3.9950 | 3.8100 | 3.9200 | 3.9200 | 8,400 |
| Oct 09, 2023 | 4.0400 | 4.1160 | 3.9000 | 4.1000 | 4.1000 | 4,400 |
| Oct 06, 2023 | 4.1000 | 4.2550 | 4.1000 | 4.2500 | 4.2500 | 6,100 |
| Oct 05, 2023 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 4,000 |
| Oct 04, 2023 | 4.1400 | 4.3500 | 4.0300 | 4.2500 | 4.2500 | 6,800 |
| Oct 03, 2023 | 4.0100 | 4.2150 | 4.0100 | 4.1100 | 4.1100 | 14,000 |
| Oct 02, 2023 | 4.2000 | 4.2620 | 4.0300 | 4.0300 | 4.0300 | 41,000 |
| Sept 29, 2023 | 4.2900 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 2,100 |
| Sept 28, 2023 | 4.0700 | 4.3000 | 4.0000 | 4.2600 | 4.2600 | 3,000 |
| Sept 27, 2023 | 4.4000 | 4.4000 | 4.1100 | 4.1600 | 4.1600 | 6,700 |
| Sept 26, 2023 | 4.4800 | 4.5350 | 4.3400 | 4.4400 | 4.4400 | 8,900 |
| Sept 25, 2023 | 4.5900 | 4.5900 | 4.2650 | 4.3100 | 4.3100 | 25,400 |
| Sept 22, 2023 | 4.2000 | 4.4470 | 4.1500 | 4.3800 | 4.3800 | 111,600 |
| Sept 21, 2023 | 4.1500 | 4.2000 | 4.0700 | 4.1900 | 4.1900 | 64,000 |
| Sept 20, 2023 | 3.7800 | 4.0100 | 3.7800 | 3.8300 | 3.8300 | 7,500 |
| Sept 19, 2023 | 3.8500 | 3.8500 | 3.6200 | 3.8100 | 3.8100 | 8,100 |
| Sept 18, 2023 | 3.7100 | 3.8900 | 3.7100 | 3.8700 | 3.8700 | 12,200 |
| Sept 15, 2023 | 3.9900 | 3.9900 | 3.7000 | 3.7000 | 3.7000 | 12,500 |
| Sept 14, 2023 | 3.8500 | 4.0700 | 3.8450 | 4.0700 | 4.0700 | 17,700 |
| Sept 13, 2023 | 3.8700 | 3.8900 | 3.7100 | 3.7900 | 3.7900 | 10,600 |
| Sept 12, 2023 | 3.4600 | 3.6900 | 3.4600 | 3.6900 | 3.6900 | 4,000 |
| Sept 11, 2023 | 3.6100 | 3.7280 | 3.5690 | 3.7200 | 3.7200 | 3,400 |
| Sept 08, 2023 | 3.7400 | 3.7400 | 3.5200 | 3.5400 | 3.5400 | 5,500 |
| Sept 07, 2023 | 3.5450 | 4.0000 | 3.4900 | 3.8600 | 3.8600 | 19,600 |
| Sept 06, 2023 | 3.7510 | 3.7960 | 3.6000 | 3.6100 | 3.6100 | 7,300 |
| Sept 05, 2023 | 3.6600 | 3.9600 | 3.6400 | 3.9300 | 3.9300 | 12,400 |
| Sept 01, 2023 | 3.7700 | 3.9300 | 3.6530 | 3.6600 | 3.6600 | 15,900 |
| Aug 31, 2023 | 3.8000 | 3.8000 | 3.4700 | 3.7000 | 3.7000 | 198,000 |
| Aug 30, 2023 | 3.4900 | 3.6200 | 3.4900 | 3.6200 | 3.6200 | 2,800 |
| Aug 29, 2023 | 3.5200 | 3.6700 | 3.5200 | 3.6100 | 3.6100 | 2,800 |
| Aug 28, 2023 | 3.3700 | 3.6700 | 3.0800 | 3.6700 | 3.6700 | 6,500 |
| Aug 25, 2023 | 3.5000 | 3.5750 | 3.3600 | 3.4100 | 3.4100 | 46,900 |
| Aug 24, 2023 | 3.6100 | 3.6410 | 3.5000 | 3.5200 | 3.5200 | 12,600 |
| Aug 23, 2023 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 1,500 |
| Aug 22, 2023 | 3.6100 | 3.8300 | 3.5200 | 3.6450 | 3.6450 | 5,400 |
| Aug 21, 2023 | 3.6000 | 3.9100 | 3.5500 | 3.7000 | 3.7000 | 10,500 |
| Aug 18, 2023 | 3.5000 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 6,100 |
| Aug 17, 2023 | 3.5300 | 3.6000 | 3.5000 | 3.5100 | 3.5100 | 9,000 |
| Aug 16, 2023 | 3.6500 | 3.7300 | 3.5200 | 3.5200 | 3.5200 | 7,600 |
| Aug 15, 2023 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 29,000 |
| Aug 14, 2023 | 3.7600 | 4.0500 | 3.7100 | 3.7200 | 3.7200 | 4,700 |
| Aug 11, 2023 | 3.7500 | 3.9500 | 3.7500 | 3.8900 | 3.8900 | 9,200 |
| Aug 10, 2023 | 3.8600 | 3.8700 | 3.7500 | 3.7900 | 3.7900 | 11,300 |
| Aug 09, 2023 | 3.9000 | 3.9200 | 3.7800 | 3.7800 | 3.7800 | 4,400 |
| Aug 08, 2023 | 4.0330 | 4.0330 | 3.8200 | 3.8700 | 3.8700 | 3,900 |
| Aug 07, 2023 | 3.9100 | 3.9400 | 3.8100 | 3.8100 | 3.8100 | 6,500 |
| Aug 04, 2023 | 3.9000 | 4.1000 | 3.8200 | 4.0300 | 4.0300 | 15,200 |
| Aug 03, 2023 | 3.9100 | 3.9600 | 3.8010 | 3.9300 | 3.9300 | 9,600 |
| Aug 02, 2023 | 4.0100 | 4.0100 | 3.8400 | 3.8500 | 3.8500 | 20,200 |
| Aug 01, 2023 | 4.0700 | 4.1090 | 4.0100 | 4.0800 | 4.0800 | 8,400 |
| Jul 31, 2023 | 3.9300 | 4.2300 | 3.9300 | 4.0900 | 4.0900 | 14,000 |
| Jul 28, 2023 | 3.8600 | 4.0800 | 3.8100 | 4.0300 | 4.0300 | 17,900 |
| Jul 27, 2023 | 4.2500 | 4.2500 | 3.6250 | 3.8600 | 3.8600 | 102,400 |
| Jul 26, 2023 | 3.7700 | 3.8250 | 3.6200 | 3.7300 | 3.7300 | 12,900 |
| Jul 25, 2023 | 3.8300 | 3.8300 | 3.5000 | 3.5900 | 3.5900 | 50,500 |
| Jul 24, 2023 | 3.9600 | 3.9600 | 3.6600 | 3.7500 | 3.7500 | 42,700 |
| Jul 21, 2023 | 4.0500 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 14,200 |
| Jul 20, 2023 | 4.1600 | 4.1600 | 3.9600 | 3.9700 | 3.9700 | 13,600 |
| Jul 19, 2023 | 4.0500 | 4.1900 | 4.0100 | 4.1500 | 4.1500 | 35,700 |
| Jul 18, 2023 | 4.1900 | 4.2400 | 4.0900 | 4.1500 | 4.1500 | 6,500 |
| Jul 17, 2023 | 4.1400 | 4.2400 | 3.9670 | 4.2400 | 4.2400 | 27,400 |
| Jul 14, 2023 | 4.2000 | 4.2700 | 4.1900 | 4.2600 | 4.2600 | 3,000 |
| Jul 13, 2023 | 4.1700 | 4.3300 | 4.1700 | 4.1800 | 4.1800 | 24,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.