Inventiva S.A. (IVA)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 4.7000 | 4.7500 | 4.5000 | 4.5650 | 4.5650 | 13,031 |
| 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 |
| Jul 07, 2022 | 5.7500 | 5.7500 | 5.4200 | 5.4200 | 5.4200 | 16,700 |
| Jul 06, 2022 | 5.5000 | 5.6900 | 5.1100 | 5.5000 | 5.5000 | 29,400 |
| Jul 05, 2022 | 6.1200 | 6.1700 | 6.0000 | 6.0500 | 6.0500 | 9,300 |
| Jul 01, 2022 | 5.6670 | 6.2000 | 5.6670 | 5.7500 | 5.7500 | 2,200 |
| Jun 30, 2022 | 5.5800 | 5.9100 | 5.5800 | 5.6700 | 5.6700 | 2,600 |
| Jun 29, 2022 | 5.8600 | 6.0000 | 5.2500 | 5.6100 | 5.6100 | 23,600 |
| Jun 28, 2022 | 6.4500 | 6.5950 | 6.0900 | 6.4500 | 6.4500 | 15,500 |
| Jun 27, 2022 | 6.7100 | 6.7400 | 6.4700 | 6.5600 | 6.5600 | 8,500 |
| Jun 24, 2022 | 6.8900 | 6.9800 | 6.3200 | 6.4600 | 6.4600 | 30,800 |
| Jun 23, 2022 | 6.5950 | 7.1000 | 6.4700 | 6.6000 | 6.6000 | 18,300 |
| Jun 22, 2022 | 7.0500 | 7.2800 | 6.2900 | 6.4800 | 6.4800 | 54,200 |
| Jun 21, 2022 | 7.0000 | 7.3900 | 6.9650 | 6.9650 | 6.9650 | 19,100 |
| Jun 17, 2022 | 7.3400 | 7.4640 | 6.7700 | 6.8400 | 6.8400 | 25,800 |
| Jun 16, 2022 | 7.2900 | 7.3000 | 6.9300 | 7.1500 | 7.1500 | 6,200 |
| Jun 15, 2022 | 7.6600 | 7.7500 | 6.4800 | 7.1050 | 7.1050 | 1,282,100 |
| Jun 14, 2022 | 7.9600 | 7.9600 | 7.3500 | 7.7710 | 7.7710 | 14,000 |
| Jun 13, 2022 | 8.8000 | 8.8000 | 7.2800 | 7.7690 | 7.7690 | 5,700 |
| Jun 10, 2022 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 1,100 |
| Jun 09, 2022 | 8.9000 | 8.9900 | 8.8140 | 8.9000 | 8.9000 | 600 |
| Jun 08, 2022 | 8.8700 | 9.1000 | 8.8700 | 9.0600 | 9.0600 | 1,400 |
| Jun 07, 2022 | 8.9000 | 9.1400 | 8.9000 | 9.0300 | 9.0300 | 2,000 |
| Jun 06, 2022 | 9.1900 | 9.1900 | 8.8000 | 8.8500 | 8.8500 | 3,200 |
| Jun 03, 2022 | 9.0000 | 9.3100 | 8.8720 | 8.9200 | 8.9200 | 2,900 |
| Jun 02, 2022 | 9.0000 | 9.1200 | 8.9000 | 8.9000 | 8.9000 | 2,000 |
| Jun 01, 2022 | 9.1000 | 9.1000 | 9.0000 | 9.0100 | 9.0100 | 7,500 |
| May 31, 2022 | 8.9700 | 9.1200 | 8.9700 | 9.0200 | 9.0200 | 1,700 |
| May 27, 2022 | 9.2000 | 9.2000 | 9.0000 | 9.0500 | 9.0500 | 5,400 |
| May 26, 2022 | 9.3100 | 9.3100 | 9.0900 | 9.1800 | 9.1800 | 1,900 |
| May 25, 2022 | 9.3000 | 9.3100 | 8.8000 | 9.0000 | 9.0000 | 6,600 |
| May 24, 2022 | 9.3000 | 9.3000 | 8.8100 | 9.0400 | 9.0400 | 3,200 |
| May 23, 2022 | 9.2450 | 9.3000 | 9.2450 | 9.3000 | 9.3000 | 2,900 |
| May 20, 2022 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | 9.3000 | 400 |
| May 19, 2022 | 9.4880 | 9.4880 | 9.4880 | 9.4880 | 9.4880 | 200 |
| May 18, 2022 | 9.2990 | 9.2990 | 9.2990 | 9.2990 | 9.2990 | - |
| May 17, 2022 | 8.9400 | 9.2990 | 8.8000 | 9.2990 | 9.2990 | 1,400 |
| May 16, 2022 | 9.0000 | 9.1000 | 8.8500 | 8.8500 | 8.8500 | 8,800 |
| May 13, 2022 | 8.9860 | 8.9860 | 8.8010 | 8.8010 | 8.8010 | 700 |
| May 12, 2022 | 8.9200 | 8.9200 | 8.0000 | 8.6860 | 8.6860 | 2,900 |
| May 11, 2022 | 9.1000 | 9.3500 | 8.6500 | 8.6500 | 8.6500 | 1,600 |
| May 10, 2022 | 9.3000 | 9.3950 | 8.5770 | 8.5770 | 8.5770 | 1,600 |
| May 09, 2022 | 9.7200 | 10.2200 | 9.1700 | 10.2200 | 10.2200 | 3,800 |
| May 06, 2022 | 9.7200 | 10.0200 | 9.7200 | 9.9680 | 9.9680 | 2,900 |
| May 05, 2022 | 9.7200 | 9.9650 | 9.7200 | 9.9650 | 9.9650 | 1,500 |
| May 04, 2022 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | - |
| May 03, 2022 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | 1,000 |
| May 02, 2022 | 9.5100 | 9.9200 | 9.5100 | 9.7250 | 9.7250 | 1,500 |
| Apr 29, 2022 | 9.6000 | 9.8760 | 9.4000 | 9.4000 | 9.4000 | 2,100 |
| Apr 28, 2022 | 9.6000 | 9.6000 | 9.0200 | 9.2300 | 9.2300 | 2,500 |
| Apr 27, 2022 | 9.5300 | 9.5300 | 8.6500 | 8.9500 | 8.9500 | 8,500 |
| Apr 26, 2022 | 9.9700 | 10.2900 | 9.7600 | 9.7600 | 9.7600 | 2,000 |
| Apr 25, 2022 | 10.2850 | 10.2850 | 9.5870 | 10.0100 | 10.0100 | 5,700 |
| Apr 22, 2022 | 10.5400 | 10.5400 | 10.2100 | 10.3050 | 10.3050 | 6,400 |
| Apr 21, 2022 | 10.6400 | 10.6500 | 10.5400 | 10.5400 | 10.5400 | 4,100 |
| Apr 20, 2022 | 10.6400 | 10.6500 | 10.6400 | 10.6500 | 10.6500 | 800 |
| Apr 19, 2022 | 10.6200 | 10.8150 | 10.4100 | 10.4100 | 10.4100 | 1,100 |
| Apr 18, 2022 | 10.5100 | 10.5400 | 10.5100 | 10.5100 | 10.5100 | 1,600 |
| Apr 14, 2022 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | - |
| Apr 13, 2022 | 10.8500 | 10.8700 | 10.6700 | 10.8600 | 10.8600 | 5,100 |
| Apr 12, 2022 | 11.1500 | 11.1800 | 10.9250 | 11.1800 | 11.1800 | 3,900 |
| Apr 11, 2022 | 11.0600 | 11.1850 | 11.0600 | 11.1850 | 11.1850 | 500 |
| Apr 08, 2022 | 11.1100 | 11.5100 | 10.9200 | 11.2100 | 11.2100 | 4,000 |
| Apr 07, 2022 | 11.2200 | 11.2200 | 11.1000 | 11.1000 | 11.1000 | 2,700 |
| Apr 06, 2022 | 11.2700 | 11.5000 | 11.0350 | 11.2500 | 11.2500 | 11,600 |
| Apr 05, 2022 | 11.2800 | 12.1520 | 11.2800 | 12.1520 | 12.1520 | 3,900 |
| Apr 04, 2022 | 11.3100 | 11.7600 | 11.3100 | 11.7600 | 11.7600 | 1,200 |
| Apr 01, 2022 | 11.0250 | 11.0250 | 11.0250 | 11.0250 | 11.0250 | 100 |
| Mar 31, 2022 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| Mar 30, 2022 | 11.6500 | 11.6500 | 11.4000 | 11.4000 | 11.4000 | 101,700 |
| Mar 29, 2022 | 11.4000 | 11.7000 | 11.2400 | 11.2400 | 11.2400 | 800 |
| Mar 28, 2022 | 10.9700 | 11.3900 | 10.8900 | 11.1600 | 11.1600 | 1,400 |
| Mar 25, 2022 | 11.1900 | 11.1900 | 11.1000 | 11.1000 | 11.1000 | 1,300 |
| Mar 24, 2022 | 11.1900 | 11.3300 | 11.1300 | 11.1900 | 11.1900 | 3,200 |
| Mar 23, 2022 | 11.3560 | 11.3560 | 11.2000 | 11.2000 | 11.2000 | 1,100 |
| Mar 22, 2022 | 11.1700 | 11.3000 | 10.9900 | 11.1900 | 11.1900 | 3,500 |
| Mar 21, 2022 | 10.7600 | 11.0050 | 10.7600 | 10.9700 | 10.9700 | 2,800 |
| Mar 18, 2022 | 11.1800 | 11.2200 | 11.1800 | 11.2200 | 11.2200 | 2,500 |
| Mar 17, 2022 | 10.9000 | 11.2200 | 10.7100 | 11.2200 | 11.2200 | 2,200 |
| Mar 16, 2022 | 10.7200 | 11.0000 | 10.7200 | 10.7200 | 10.7200 | 3,100 |
| *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.
