Inventiva S.A. (IVA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 3.7000 | 3.7800 | 3.5500 | 3.5500 | 3.5500 | 12,168 |
| Mar 29, 2023 | 3.9000 | 4.1100 | 3.6600 | 3.7600 | 3.7600 | 37,100 |
| Mar 28, 2023 | 4.0000 | 4.0350 | 3.8000 | 3.9000 | 3.9000 | 27,100 |
| Mar 27, 2023 | 4.2600 | 4.2600 | 3.7030 | 3.7030 | 3.7030 | 2,300 |
| Mar 24, 2023 | 3.6800 | 4.1000 | 3.6800 | 4.0300 | 4.0300 | 6,500 |
| Mar 23, 2023 | 4.1000 | 4.1800 | 4.0000 | 4.1760 | 4.1760 | 4,100 |
| Mar 22, 2023 | 4.0000 | 4.2600 | 4.0000 | 4.0500 | 4.0500 | 4,400 |
| Mar 21, 2023 | 4.1500 | 4.1500 | 3.9460 | 4.0000 | 4.0000 | 10,000 |
| Mar 20, 2023 | 4.3900 | 4.5800 | 4.1000 | 4.2710 | 4.2710 | 14,900 |
| Mar 17, 2023 | 4.6800 | 4.7700 | 4.0400 | 4.5600 | 4.5600 | 73,800 |
| Mar 16, 2023 | 4.1500 | 4.4300 | 4.1000 | 4.4300 | 4.4300 | 5,800 |
| Mar 15, 2023 | 4.2800 | 4.2800 | 4.0300 | 4.0300 | 4.0300 | 1,500 |
| Mar 14, 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 400 |
| Mar 13, 2023 | 4.5500 | 4.5500 | 4.4100 | 4.4700 | 4.4700 | 4,200 |
| Mar 10, 2023 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | 4.6000 | 5,400 |
| Mar 09, 2023 | 4.6700 | 4.9850 | 4.5500 | 4.6000 | 4.6000 | 12,200 |
| Mar 08, 2023 | 5.3500 | 5.3500 | 4.8000 | 5.2800 | 5.2800 | 7,600 |
| Mar 07, 2023 | 4.9700 | 5.4390 | 4.9000 | 4.9200 | 4.9200 | 5,900 |
| Mar 06, 2023 | 5.0400 | 5.0500 | 4.9500 | 5.0500 | 5.0500 | 10,400 |
| Mar 03, 2023 | 5.0100 | 5.0670 | 4.9000 | 4.9200 | 4.9200 | 14,000 |
| Mar 02, 2023 | 5.1060 | 5.1060 | 5.0100 | 5.0550 | 5.0550 | 800 |
| Mar 01, 2023 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 1,000 |
| Feb 28, 2023 | 5.0390 | 5.1100 | 5.0100 | 5.1100 | 5.1100 | 1,300 |
| Feb 27, 2023 | 5.0100 | 5.5100 | 5.0100 | 5.3250 | 5.3250 | 7,100 |
| Feb 24, 2023 | 5.3000 | 5.3500 | 5.0500 | 5.0500 | 5.0500 | 5,900 |
| Feb 23, 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Feb 22, 2023 | 6.1600 | 6.1600 | 5.0900 | 5.5500 | 5.5500 | 20,200 |
| Feb 21, 2023 | 6.0700 | 6.1000 | 6.0000 | 6.1000 | 6.1000 | 1,700 |
| Feb 17, 2023 | 6.2000 | 6.4400 | 6.0400 | 6.1500 | 6.1500 | 9,600 |
| Feb 16, 2023 | 5.9000 | 6.1500 | 5.9000 | 6.0000 | 6.0000 | 3,200 |
| Feb 15, 2023 | 6.0500 | 6.1540 | 6.0500 | 6.1540 | 6.1540 | 700 |
| Feb 14, 2023 | 6.2000 | 6.3140 | 6.0500 | 6.0600 | 6.0600 | 8,700 |
| Feb 13, 2023 | 6.1400 | 6.1400 | 6.0300 | 6.0600 | 6.0600 | 2,800 |
| Feb 10, 2023 | 5.9100 | 6.4900 | 5.9100 | 6.4700 | 6.4700 | 14,400 |
| Feb 09, 2023 | 5.9700 | 6.4500 | 5.9700 | 6.4500 | 6.4500 | 1,000 |
| Feb 08, 2023 | 6.0800 | 6.2500 | 5.7900 | 5.7900 | 5.7900 | 1,000 |
| Feb 07, 2023 | 6.2150 | 6.2200 | 6.2150 | 6.2200 | 6.2200 | 1,500 |
| Feb 06, 2023 | 6.1000 | 6.3000 | 6.1000 | 6.2500 | 6.2500 | 1,400 |
| Feb 03, 2023 | 6.2500 | 6.2500 | 6.1000 | 6.1000 | 6.1000 | 2,300 |
| Feb 02, 2023 | 6.4520 | 6.4520 | 6.0800 | 6.0900 | 6.0900 | 2,100 |
| Feb 01, 2023 | 6.2200 | 6.2200 | 5.9800 | 5.9800 | 5.9800 | 3,100 |
| Jan 31, 2023 | 6.0000 | 6.2210 | 6.0000 | 6.2210 | 6.2210 | 8,200 |
| Jan 30, 2023 | 6.0800 | 6.2900 | 5.5520 | 6.0300 | 6.0300 | 1,800 |
| Jan 27, 2023 | 6.1330 | 6.3000 | 6.0500 | 6.0500 | 6.0500 | 4,700 |
| Jan 26, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 300 |
| Jan 25, 2023 | 6.3300 | 6.3300 | 6.0000 | 6.1500 | 6.1500 | 900 |
| Jan 24, 2023 | 6.4000 | 6.4000 | 6.1600 | 6.2800 | 6.2800 | 8,100 |
| Jan 23, 2023 | 6.0900 | 6.5300 | 6.0900 | 6.5300 | 6.5300 | 11,100 |
| Jan 20, 2023 | 6.0610 | 6.4000 | 6.0610 | 6.1000 | 6.1000 | 3,500 |
| Jan 19, 2023 | 6.2300 | 6.3000 | 5.9900 | 6.1000 | 6.1000 | 10,500 |
| Jan 18, 2023 | 6.8200 | 6.8200 | 6.2000 | 6.4000 | 6.4000 | 12,400 |
| Jan 17, 2023 | 6.6000 | 6.6000 | 6.0500 | 6.3750 | 6.3750 | 22,300 |
| Jan 13, 2023 | 5.5000 | 6.3200 | 5.4700 | 6.0500 | 6.0500 | 10,300 |
| Jan 12, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 600 |
| Jan 11, 2023 | 5.1100 | 5.4300 | 5.1100 | 5.4000 | 5.4000 | 7,600 |
| Jan 10, 2023 | 5.0000 | 5.0650 | 5.0000 | 5.0550 | 5.0550 | 1,700 |
| Jan 09, 2023 | 4.9900 | 5.2200 | 4.9900 | 5.2040 | 5.2040 | 4,200 |
| Jan 06, 2023 | 4.7000 | 4.8550 | 4.7000 | 4.8550 | 4.8550 | 1,000 |
| Jan 05, 2023 | 5.1000 | 5.1000 | 4.7000 | 4.7000 | 4.7000 | 10,100 |
| Jan 04, 2023 | 4.9200 | 5.1000 | 4.9000 | 5.1000 | 5.1000 | 10,400 |
| Jan 03, 2023 | 4.7900 | 4.9800 | 4.7000 | 4.9700 | 4.9700 | 1,700 |
| Dec 30, 2022 | 4.5700 | 4.5700 | 4.4600 | 4.4600 | 4.4600 | 600 |
| Dec 29, 2022 | 4.3100 | 4.6280 | 4.3100 | 4.6100 | 4.6100 | 2,200 |
| Dec 28, 2022 | 4.3700 | 4.5050 | 4.3700 | 4.4800 | 4.4800 | 2,700 |
| Dec 27, 2022 | 4.4200 | 4.5410 | 4.3500 | 4.3800 | 4.3800 | 11,900 |
| Dec 23, 2022 | 4.5850 | 4.7600 | 4.4100 | 4.4500 | 4.4500 | 6,400 |
| Dec 22, 2022 | 4.4320 | 4.6000 | 4.4320 | 4.6000 | 4.6000 | 6,500 |
| Dec 21, 2022 | 4.5000 | 4.5300 | 4.2500 | 4.5000 | 4.5000 | 6,300 |
| Dec 20, 2022 | 4.4000 | 4.5000 | 4.4000 | 4.4720 | 4.4720 | 1,800 |
| Dec 19, 2022 | 4.4000 | 4.5000 | 4.2990 | 4.5000 | 4.5000 | 22,200 |
| Dec 16, 2022 | 4.0000 | 4.3500 | 4.0000 | 4.1750 | 4.1750 | 5,400 |
| Dec 15, 2022 | 4.0240 | 4.1100 | 4.0240 | 4.0700 | 4.0700 | 1,000 |
| Dec 14, 2022 | 4.2500 | 4.2500 | 4.0100 | 4.0100 | 4.0100 | 1,000 |
| Dec 13, 2022 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 400 |
| Dec 12, 2022 | 4.0400 | 4.2000 | 3.8900 | 4.0800 | 4.0800 | 16,900 |
| Dec 09, 2022 | 4.1000 | 4.2200 | 4.0400 | 4.2000 | 4.2000 | 2,300 |
| Dec 08, 2022 | 4.2700 | 4.2800 | 4.2400 | 4.2800 | 4.2800 | 1,400 |
| Dec 07, 2022 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | 4.4900 | 500 |
| Dec 06, 2022 | 4.4700 | 4.4700 | 4.3000 | 4.4500 | 4.4500 | 4,800 |
| Dec 05, 2022 | 4.4000 | 4.4500 | 4.3790 | 4.4500 | 4.4500 | 1,400 |
| Dec 02, 2022 | 4.1200 | 4.3800 | 4.1200 | 4.3800 | 4.3800 | 2,600 |
| Dec 01, 2022 | 4.2450 | 4.3800 | 4.2000 | 4.3500 | 4.3500 | 5,400 |
| Nov 30, 2022 | 4.0640 | 4.2000 | 4.0000 | 4.1750 | 4.1750 | 10,200 |
| Nov 29, 2022 | 4.5000 | 4.5000 | 4.1000 | 4.1600 | 4.1600 | 13,900 |
| Nov 28, 2022 | 3.8700 | 4.5000 | 3.8700 | 4.1600 | 4.1600 | 14,100 |
| 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 |
| *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.
