Inventiva S.A. (IVA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2022 | 3.8700 | 4.0600 | 3.8700 | 4.0600 | 4.0600 | 1,104 |
| Nov 25, 2022 | 4.1100 | 4.3710 | 3.7000 | 3.7500 | 3.7500 | 25,700 |
| Nov 23, 2022 | 3.9450 | 4.1860 | 3.8000 | 4.0300 | 4.0300 | 15,600 |
| Nov 22, 2022 | 4.0400 | 4.2540 | 3.8150 | 3.8150 | 3.8150 | 7,500 |
| Nov 21, 2022 | 4.2500 | 4.4500 | 3.8600 | 3.8600 | 3.8600 | 28,500 |
| Nov 18, 2022 | 4.7380 | 4.7380 | 4.3900 | 4.3900 | 4.3900 | 3,700 |
| Nov 17, 2022 | 4.5000 | 4.6900 | 4.5000 | 4.6900 | 4.6900 | 8,500 |
| Nov 16, 2022 | 4.3430 | 4.4200 | 4.2000 | 4.2950 | 4.2950 | 4,600 |
| Nov 15, 2022 | 4.3000 | 4.5500 | 4.2100 | 4.3650 | 4.3650 | 11,200 |
| Nov 14, 2022 | 4.6000 | 4.8500 | 4.3000 | 4.3000 | 4.3000 | 24,300 |
| Nov 11, 2022 | 4.2540 | 5.2700 | 4.0800 | 4.2700 | 4.2700 | 19,700 |
| Nov 10, 2022 | 4.0000 | 4.1100 | 3.9150 | 3.9410 | 3.9410 | 13,200 |
| Nov 09, 2022 | 4.2500 | 4.4350 | 3.6800 | 3.8500 | 3.8500 | 17,000 |
| Nov 08, 2022 | 4.2520 | 4.3200 | 4.2000 | 4.2900 | 4.2900 | 9,000 |
| Nov 07, 2022 | 4.0700 | 4.3500 | 4.0700 | 4.2970 | 4.2970 | 5,100 |
| Nov 04, 2022 | 4.5200 | 4.5200 | 4.1660 | 4.1700 | 4.1700 | 7,900 |
| Nov 03, 2022 | 4.6200 | 4.6200 | 4.2500 | 4.2500 | 4.2500 | 6,600 |
| Nov 02, 2022 | 4.3400 | 5.4400 | 4.3400 | 4.5300 | 4.5300 | 8,300 |
| Nov 01, 2022 | 4.5600 | 4.8340 | 4.5600 | 4.6400 | 4.6400 | 8,100 |
| Oct 31, 2022 | 4.9500 | 4.9500 | 4.5500 | 4.5800 | 4.5800 | 28,900 |
| Oct 28, 2022 | 6.2600 | 6.2600 | 5.6800 | 5.8400 | 5.8400 | 8,800 |
| Oct 27, 2022 | 6.5100 | 6.6800 | 6.1290 | 6.3600 | 6.3600 | 32,900 |
| Oct 26, 2022 | 6.1430 | 6.6100 | 6.0100 | 6.2400 | 6.2400 | 30,100 |
| Oct 25, 2022 | 5.9100 | 5.9900 | 5.5310 | 5.9420 | 5.9420 | 13,200 |
| Oct 24, 2022 | 5.9700 | 6.2300 | 5.9000 | 5.9000 | 5.9000 | 5,200 |
| Oct 21, 2022 | 5.9900 | 6.4000 | 5.7250 | 6.4000 | 6.4000 | 10,900 |
| Oct 20, 2022 | 5.8060 | 6.1800 | 5.8060 | 5.9000 | 5.9000 | 3,400 |
| Oct 19, 2022 | 5.6100 | 5.8250 | 5.5000 | 5.7700 | 5.7700 | 9,100 |
| Oct 18, 2022 | 6.2800 | 6.2800 | 5.9000 | 5.9500 | 5.9500 | 26,200 |
| Oct 17, 2022 | 6.4100 | 6.8930 | 6.4100 | 6.7000 | 6.7000 | 37,300 |
| Oct 14, 2022 | 5.4400 | 6.0000 | 5.4300 | 5.5800 | 5.5800 | 8,900 |
| Oct 13, 2022 | 5.1000 | 5.4200 | 5.0000 | 5.3000 | 5.3000 | 37,500 |
| Oct 12, 2022 | 5.5900 | 5.9600 | 5.1500 | 5.2900 | 5.2900 | 18,200 |
| Oct 11, 2022 | 6.1200 | 6.1390 | 5.6250 | 5.6270 | 5.6270 | 50,100 |
| Oct 10, 2022 | 7.4700 | 7.4700 | 5.9120 | 6.2550 | 6.2550 | 366,100 |
| Oct 07, 2022 | 4.5200 | 11.7500 | 4.5000 | 7.0500 | 7.0500 | 2,133,800 |
| Oct 06, 2022 | 3.8000 | 4.3060 | 3.5600 | 4.0800 | 4.0800 | 119,200 |
| Oct 05, 2022 | 3.8000 | 3.8000 | 3.6600 | 3.6600 | 3.6600 | 1,600 |
| Oct 04, 2022 | 3.8000 | 3.8000 | 3.6140 | 3.8000 | 3.8000 | 2,600 |
| Oct 03, 2022 | 3.7500 | 3.7560 | 3.5130 | 3.6650 | 3.6650 | 2,000 |
| Sept 30, 2022 | 3.7300 | 3.9330 | 3.4920 | 3.9330 | 3.9330 | 3,500 |
| Sept 29, 2022 | 3.8400 | 3.9840 | 3.8090 | 3.8320 | 3.8320 | 2,100 |
| Sept 28, 2022 | 3.6900 | 4.1400 | 3.6000 | 3.7390 | 3.7390 | 6,200 |
| Sept 27, 2022 | 3.7500 | 3.8300 | 3.6450 | 3.6900 | 3.6900 | 11,400 |
| Sept 26, 2022 | 4.0000 | 4.0000 | 3.7500 | 3.8100 | 3.8100 | 1,000 |
| Sept 23, 2022 | 3.9800 | 4.0300 | 3.8500 | 3.9200 | 3.9200 | 44,100 |
| Sept 22, 2022 | 4.8200 | 4.9100 | 3.9000 | 3.9000 | 3.9000 | 127,800 |
| Sept 21, 2022 | 3.8790 | 3.9970 | 3.8200 | 3.9300 | 3.9300 | 7,100 |
| Sept 20, 2022 | 3.7900 | 3.9800 | 3.7500 | 3.8240 | 3.8240 | 7,000 |
| Sept 19, 2022 | 3.9710 | 4.0150 | 3.8760 | 4.0150 | 4.0150 | 1,200 |
| Sept 16, 2022 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 1,100 |
| Sept 15, 2022 | 4.0000 | 4.0000 | 3.8100 | 3.9020 | 3.9020 | 900 |
| Sept 14, 2022 | 4.1310 | 4.1500 | 3.8000 | 4.0000 | 4.0000 | 2,400 |
| Sept 13, 2022 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 13,800 |
| Sept 12, 2022 | 4.0500 | 4.0700 | 4.0100 | 4.0100 | 4.0100 | 400 |
| Sept 09, 2022 | 4.1000 | 4.4300 | 4.0000 | 4.0100 | 4.0100 | 7,600 |
| Sept 08, 2022 | 4.0000 | 4.1000 | 4.0000 | 4.0100 | 4.0100 | 4,400 |
| Sept 07, 2022 | 4.3500 | 4.3500 | 3.9000 | 3.9000 | 3.9000 | 2,600 |
| Sept 06, 2022 | 4.3800 | 4.4850 | 4.2900 | 4.2900 | 4.2900 | 700 |
| Sept 02, 2022 | 4.3000 | 4.5500 | 4.3000 | 4.3500 | 4.3500 | 1,500 |
| Sept 01, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2,400 |
| Aug 31, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Aug 30, 2022 | 4.5300 | 4.5500 | 4.2500 | 4.5000 | 4.5000 | 6,300 |
| Aug 29, 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 500 |
| Aug 26, 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 800 |
| Aug 25, 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Aug 24, 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 300 |
| Aug 23, 2022 | 4.9000 | 4.9000 | 4.5000 | 4.7500 | 4.7500 | 6,700 |
| Aug 22, 2022 | 4.6600 | 4.9100 | 4.4420 | 4.9100 | 4.9100 | 7,000 |
| Aug 19, 2022 | 4.9400 | 4.9400 | 4.8400 | 4.8400 | 4.8400 | 400 |
| Aug 18, 2022 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | 200 |
| Aug 17, 2022 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 500 |
| Aug 16, 2022 | 5.2200 | 5.2400 | 5.1000 | 5.1000 | 5.1000 | 800 |
| Aug 15, 2022 | 5.1500 | 5.5000 | 5.1500 | 5.4200 | 5.4200 | 2,500 |
| Aug 12, 2022 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | 5.2000 | 1,100 |
| Aug 11, 2022 | 4.9500 | 5.1640 | 4.8000 | 4.9600 | 4.9600 | 1,700 |
| Aug 10, 2022 | 4.9600 | 5.0000 | 4.7700 | 4.7800 | 4.7800 | 1,500 |
| Aug 09, 2022 | 4.6500 | 5.0000 | 4.6500 | 5.0000 | 5.0000 | 2,600 |
| Aug 08, 2022 | 4.7000 | 4.7500 | 4.5000 | 4.5650 | 4.5650 | 13,000 |
| Aug 05, 2022 | 4.5000 | 4.6100 | 4.5000 | 4.6000 | 4.6000 | 800 |
| Aug 04, 2022 | 4.5900 | 4.7200 | 4.3800 | 4.4000 | 4.4000 | 11,600 |
| Aug 03, 2022 | 4.6000 | 4.6000 | 4.2800 | 4.4400 | 4.4400 | 21,500 |
| Aug 02, 2022 | 4.6500 | 4.7100 | 4.3000 | 4.4400 | 4.4400 | 13,300 |
| Aug 01, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 300 |
| Jul 29, 2022 | 4.8500 | 4.8500 | 4.7960 | 4.7960 | 4.7960 | 600 |
| Jul 28, 2022 | 4.8800 | 5.0860 | 4.8800 | 5.0000 | 5.0000 | 600 |
| Jul 27, 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 200 |
| Jul 26, 2022 | 5.2800 | 5.2800 | 5.0000 | 5.0000 | 5.0000 | 800 |
| Jul 25, 2022 | 5.0000 | 5.2900 | 5.0000 | 5.1500 | 5.1500 | 700 |
| Jul 22, 2022 | 5.0000 | 5.1350 | 5.0000 | 5.1350 | 5.1350 | 800 |
| Jul 21, 2022 | 4.7600 | 5.1800 | 4.7600 | 4.8900 | 4.8900 | 700 |
| Jul 20, 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 400 |
| Jul 19, 2022 | 5.2800 | 5.2800 | 5.0000 | 5.2050 | 5.2050 | 2,900 |
| Jul 18, 2022 | 5.2800 | 5.4500 | 5.2800 | 5.4500 | 5.4500 | 500 |
| Jul 15, 2022 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | - |
| Jul 14, 2022 | 5.4000 | 5.4400 | 5.3250 | 5.3250 | 5.3250 | 800 |
| Jul 13, 2022 | 5.4800 | 5.6800 | 5.4000 | 5.4800 | 5.4800 | 3,900 |
| Jul 12, 2022 | 5.6780 | 5.6960 | 5.5000 | 5.5000 | 5.5000 | 1,800 |
| Jul 11, 2022 | 5.8340 | 5.8340 | 5.8340 | 5.8340 | 5.8340 | 200 |
| Jul 08, 2022 | 5.7100 | 5.9500 | 5.7100 | 5.9500 | 5.9500 | 1,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
