UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.60 -0.30 (-0.01%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,993.04 +133.28 (+0.24%)
Inventiva SA (6IV.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.5750 | 3.5950 | 3.5750 | 3.5750 | 3.5750 | 212 |
| 20 May 2024 | 3.5050 | 3.6150 | 3.5050 | 3.5850 | 3.5850 | - |
| 17 May 2024 | 3.4000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | - |
| 16 May 2024 | 3.4300 | 3.4950 | 3.3950 | 3.3950 | 3.3950 | - |
| 15 May 2024 | 3.4500 | 3.5300 | 3.4250 | 3.4300 | 3.4300 | - |
| 14 May 2024 | 3.3950 | 3.4900 | 3.3950 | 3.4500 | 3.4500 | - |
| 13 May 2024 | 3.2600 | 3.4800 | 3.2600 | 3.3950 | 3.3950 | - |
| 10 May 2024 | 3.1950 | 3.2650 | 3.1950 | 3.2600 | 3.2600 | - |
| 09 May 2024 | 3.2500 | 3.2750 | 3.1950 | 3.1950 | 3.1950 | - |
| 08 May 2024 | 3.2350 | 3.2800 | 3.2300 | 3.2650 | 3.2650 | - |
| 07 May 2024 | 3.2450 | 3.3800 | 3.2350 | 3.2400 | 3.2400 | - |
| 06 May 2024 | 3.1650 | 3.3700 | 3.1650 | 3.2450 | 3.2450 | - |
| 03 May 2024 | 3.0000 | 3.1800 | 3.0000 | 3.1650 | 3.1650 | - |
| 02 May 2024 | 2.9450 | 3.0300 | 2.9450 | 2.9950 | 2.9950 | - |
| 30 Apr 2024 | 2.9700 | 2.9900 | 2.9450 | 2.9500 | 2.9500 | - |
| 29 Apr 2024 | 3.0150 | 3.0150 | 2.9300 | 2.9650 | 2.9650 | - |
| 26 Apr 2024 | 3.0700 | 3.0700 | 2.9650 | 3.0000 | 3.0000 | - |
| 25 Apr 2024 | 3.0150 | 3.0750 | 3.0150 | 3.0450 | 3.0450 | - |
| 24 Apr 2024 | 3.1350 | 3.1350 | 3.0150 | 3.0200 | 3.0200 | - |
| 23 Apr 2024 | 3.1800 | 3.1800 | 3.0900 | 3.1300 | 3.1300 | - |
| 22 Apr 2024 | 3.2100 | 3.2100 | 3.1650 | 3.1850 | 3.1850 | - |
| 19 Apr 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1800 | 3.1800 | - |
| 18 Apr 2024 | 3.1800 | 3.2400 | 3.1450 | 3.1500 | 3.1500 | - |
| 17 Apr 2024 | 3.1100 | 3.2200 | 3.1100 | 3.1650 | 3.1650 | - |
| 16 Apr 2024 | 3.3350 | 3.3350 | 3.0950 | 3.1350 | 3.1350 | - |
| 15 Apr 2024 | 3.3750 | 3.3750 | 3.1300 | 3.1300 | 3.1300 | - |
| 12 Apr 2024 | 3.3900 | 3.4300 | 3.3150 | 3.3500 | 3.3500 | - |
| 11 Apr 2024 | 3.5000 | 3.5000 | 3.3600 | 3.3800 | 3.3800 | - |
| 10 Apr 2024 | 3.5950 | 3.5950 | 3.4600 | 3.5000 | 3.5000 | - |
| 09 Apr 2024 | 3.4600 | 3.5900 | 3.4400 | 3.5900 | 3.5900 | - |
| 08 Apr 2024 | 3.3950 | 3.4650 | 3.3300 | 3.4600 | 3.4600 | - |
| 05 Apr 2024 | 3.2750 | 3.4050 | 3.2750 | 3.4000 | 3.4000 | - |
| 04 Apr 2024 | 3.3450 | 3.3850 | 3.2800 | 3.2800 | 3.2800 | - |
| 03 Apr 2024 | 3.2950 | 3.3800 | 3.2950 | 3.3500 | 3.3500 | - |
| 02 Apr 2024 | 3.3250 | 3.3650 | 3.2600 | 3.3100 | 3.3100 | - |
| 28 Mar 2024 | 3.4100 | 3.4100 | 3.1700 | 3.3200 | 3.3200 | - |
| 27 Mar 2024 | 3.5450 | 3.5450 | 3.3500 | 3.4150 | 3.4150 | - |
| 26 Mar 2024 | 3.4250 | 3.4900 | 3.3650 | 3.4850 | 3.4850 | - |
| 25 Mar 2024 | 3.5000 | 3.5150 | 3.4150 | 3.4200 | 3.4200 | - |
| 22 Mar 2024 | 3.4900 | 3.5050 | 3.4200 | 3.5050 | 3.5050 | - |
| 21 Mar 2024 | 3.4300 | 3.5000 | 3.4050 | 3.4900 | 3.4900 | - |
| 20 Mar 2024 | 3.2600 | 3.4150 | 3.2050 | 3.4150 | 3.4150 | - |
| 19 Mar 2024 | 4.0000 | 4.1800 | 3.2050 | 3.2050 | 3.2050 | - |
| 18 Mar 2024 | 3.7200 | 4.0000 | 3.7200 | 4.0000 | 4.0000 | - |
| 15 Mar 2024 | 3.5450 | 3.8050 | 3.5450 | 3.7200 | 3.7200 | - |
| 14 Mar 2024 | 3.5600 | 3.6650 | 3.5400 | 3.5500 | 3.5500 | - |
| 13 Mar 2024 | 3.4750 | 3.6150 | 3.4750 | 3.5550 | 3.5550 | - |
| 12 Mar 2024 | 3.4550 | 3.5850 | 3.4350 | 3.4750 | 3.4750 | - |
| 11 Mar 2024 | 3.5600 | 3.5600 | 3.3300 | 3.4450 | 3.4450 | - |
| 08 Mar 2024 | 3.4100 | 3.5750 | 3.2450 | 3.5750 | 3.5750 | - |
| 07 Mar 2024 | 3.2500 | 3.3600 | 3.2200 | 3.3550 | 3.3550 | - |
| 06 Mar 2024 | 3.3200 | 3.3300 | 3.2300 | 3.2600 | 3.2600 | - |
| 05 Mar 2024 | 3.4000 | 3.4500 | 3.2700 | 3.3100 | 3.3100 | - |
| 04 Mar 2024 | 3.3550 | 3.4100 | 3.2950 | 3.4100 | 3.4100 | - |
| 01 Mar 2024 | 3.3300 | 3.5050 | 3.1650 | 3.5050 | 3.5050 | - |
| 29 Feb 2024 | 3.2200 | 3.3200 | 3.1300 | 3.3200 | 3.3200 | - |
| 28 Feb 2024 | 3.3300 | 3.3300 | 3.0150 | 3.2100 | 3.2100 | - |
| 27 Feb 2024 | 3.0700 | 3.3400 | 3.0150 | 3.3300 | 3.3300 | - |
| 26 Feb 2024 | 2.9600 | 2.9900 | 2.8750 | 2.9700 | 2.9700 | - |
| 23 Feb 2024 | 3.0400 | 3.0400 | 2.9200 | 2.9650 | 2.9650 | - |
| 22 Feb 2024 | 3.0700 | 3.0700 | 3.0300 | 3.0450 | 3.0450 | - |
| 21 Feb 2024 | 3.0800 | 3.0800 | 3.0150 | 3.0550 | 3.0550 | - |
| 20 Feb 2024 | 3.1900 | 3.1900 | 3.0100 | 3.0800 | 3.0800 | - |
| 19 Feb 2024 | 3.0300 | 3.2000 | 3.0300 | 3.2000 | 3.2000 | - |
| 16 Feb 2024 | 3.4500 | 3.4500 | 2.8650 | 3.0300 | 3.0300 | - |
| 15 Feb 2024 | 3.4900 | 3.6150 | 3.4600 | 3.6150 | 3.6150 | - |
| 14 Feb 2024 | 3.5050 | 3.5850 | 3.4200 | 3.4900 | 3.4900 | - |
| 13 Feb 2024 | 3.4700 | 3.5200 | 3.3650 | 3.4950 | 3.4950 | - |
| 12 Feb 2024 | 3.2850 | 3.4850 | 3.2250 | 3.4850 | 3.4850 | - |
| 09 Feb 2024 | 3.3400 | 3.3400 | 3.1550 | 3.2900 | 3.2900 | - |
| 08 Feb 2024 | 3.2100 | 3.3050 | 3.2100 | 3.2950 | 3.2950 | - |
| 07 Feb 2024 | 3.4200 | 3.4200 | 3.1650 | 3.2100 | 3.2100 | - |
| 06 Feb 2024 | 3.4700 | 3.4700 | 3.4150 | 3.4200 | 3.4200 | - |
| 05 Feb 2024 | 3.3500 | 3.4950 | 3.3500 | 3.4600 | 3.4600 | - |
| 02 Feb 2024 | 3.4800 | 3.5000 | 3.3400 | 3.3450 | 3.3450 | - |
| 01 Feb 2024 | 3.5150 | 3.5150 | 3.4350 | 3.4650 | 3.4650 | - |
| 31 Jan 2024 | 3.5400 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | - |
| 30 Jan 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5500 | 3.5500 | - |
| 29 Jan 2024 | 3.4900 | 3.5800 | 3.4900 | 3.5600 | 3.5600 | - |
| 26 Jan 2024 | 3.5000 | 3.6050 | 3.4950 | 3.5000 | 3.5000 | - |
| 25 Jan 2024 | 3.5450 | 3.5500 | 3.4850 | 3.5050 | 3.5050 | - |
| 24 Jan 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.5400 | - |
| 23 Jan 2024 | 3.4450 | 3.6000 | 3.3850 | 3.5550 | 3.5550 | - |
| 22 Jan 2024 | 3.4650 | 3.5200 | 3.4250 | 3.4400 | 3.4400 | - |
| 19 Jan 2024 | 3.4000 | 3.4600 | 3.3850 | 3.4600 | 3.4600 | - |
| 18 Jan 2024 | 3.4550 | 3.4550 | 3.3300 | 3.4000 | 3.4000 | - |
| 17 Jan 2024 | 3.5450 | 3.5450 | 3.3950 | 3.4350 | 3.4350 | - |
| 16 Jan 2024 | 3.6200 | 3.6200 | 3.5150 | 3.5650 | 3.5650 | - |
| 15 Jan 2024 | 3.7600 | 3.7600 | 3.5850 | 3.6400 | 3.6400 | - |
| 12 Jan 2024 | 3.7650 | 3.8600 | 3.7450 | 3.7500 | 3.7500 | - |
| 11 Jan 2024 | 4.0200 | 4.0200 | 3.7000 | 3.7350 | 3.7350 | - |
| 10 Jan 2024 | 3.9950 | 4.0700 | 3.9900 | 3.9950 | 3.9950 | - |
| 09 Jan 2024 | 3.9650 | 4.1650 | 3.9500 | 4.0000 | 4.0000 | - |
| 08 Jan 2024 | 4.0050 | 4.1850 | 3.9500 | 3.9500 | 3.9500 | - |
| 05 Jan 2024 | 4.0750 | 4.1300 | 4.0000 | 4.0050 | 4.0050 | - |
| 04 Jan 2024 | 4.1600 | 4.3950 | 4.0850 | 4.0900 | 4.0900 | - |
| 03 Jan 2024 | 4.1550 | 4.2350 | 4.1250 | 4.1550 | 4.1550 | - |
| 02 Jan 2024 | 4.1000 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | - |
| 29 Dec 2023 | 4.1850 | 4.1850 | 4.1350 | 4.1350 | 4.1350 | - |
| 28 Dec 2023 | 4.2050 | 4.2900 | 4.1450 | 4.1500 | 4.1500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.