Inventiva S.A. (IVA)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.1400 | 3.2750 | 3.0601 | 3.2500 | 3.2500 | 24,737 |
| 25 Apr 2024 | 3.1450 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 24,400 |
| 24 Apr 2024 | 3.1200 | 3.2970 | 3.0500 | 3.2400 | 3.2400 | 13,300 |
| 23 Apr 2024 | 3.3500 | 3.3500 | 3.2800 | 3.2900 | 3.2900 | 3,900 |
| 22 Apr 2024 | 3.4100 | 3.4600 | 3.2700 | 3.3000 | 3.3000 | 14,300 |
| 19 Apr 2024 | 3.3950 | 3.4000 | 3.2700 | 3.3300 | 3.3300 | 8,500 |
| 18 Apr 2024 | 3.2200 | 3.4700 | 3.2200 | 3.4500 | 3.4500 | 11,900 |
| 17 Apr 2024 | 3.2500 | 3.2600 | 3.1650 | 3.2200 | 3.2200 | 9,100 |
| 16 Apr 2024 | 3.2200 | 3.4400 | 3.1900 | 3.3100 | 3.3100 | 15,200 |
| 15 Apr 2024 | 3.5700 | 3.5700 | 3.1200 | 3.2800 | 3.2800 | 81,900 |
| 12 Apr 2024 | 3.7100 | 3.8220 | 3.5500 | 3.5500 | 3.5500 | 9,600 |
| 11 Apr 2024 | 3.8600 | 3.8600 | 3.7000 | 3.7000 | 3.7000 | 4,400 |
| 10 Apr 2024 | 3.8070 | 3.8900 | 3.7660 | 3.8900 | 3.8900 | 10,000 |
| 09 Apr 2024 | 3.8900 | 3.9800 | 3.8000 | 3.8500 | 3.8500 | 41,000 |
| 08 Apr 2024 | 3.7700 | 3.9000 | 3.7000 | 3.8600 | 3.8600 | 117,500 |
| 05 Apr 2024 | 3.7300 | 3.8200 | 3.6720 | 3.7800 | 3.7800 | 32,400 |
| 04 Apr 2024 | 3.7500 | 3.7900 | 3.6100 | 3.6600 | 3.6600 | 26,100 |
| 03 Apr 2024 | 3.5600 | 3.7250 | 3.5600 | 3.6400 | 3.6400 | 19,100 |
| 02 Apr 2024 | 3.7000 | 3.7000 | 3.5100 | 3.6300 | 3.6300 | 25,300 |
| 01 Apr 2024 | 3.9500 | 3.9500 | 3.5530 | 3.6800 | 3.6800 | 19,300 |
| 28 Mar 2024 | 3.7500 | 3.7500 | 3.5700 | 3.6200 | 3.6200 | 87,500 |
| 27 Mar 2024 | 3.7800 | 3.8500 | 3.6700 | 3.8200 | 3.8200 | 63,700 |
| 26 Mar 2024 | 3.8000 | 3.9000 | 3.7100 | 3.7800 | 3.7800 | 53,300 |
| 25 Mar 2024 | 3.9400 | 3.9400 | 3.7400 | 3.8000 | 3.8000 | 24,300 |
| 22 Mar 2024 | 3.8000 | 3.8730 | 3.7550 | 3.8400 | 3.8400 | 16,300 |
| 21 Mar 2024 | 3.8800 | 3.8800 | 3.7010 | 3.7800 | 3.7800 | 37,300 |
| 20 Mar 2024 | 3.5100 | 4.2700 | 3.3600 | 3.8000 | 3.8000 | 163,300 |
| 19 Mar 2024 | 3.9500 | 3.9500 | 3.3300 | 3.4500 | 3.4500 | 279,600 |
| 18 Mar 2024 | 4.2100 | 4.5000 | 4.1700 | 4.3600 | 4.3600 | 195,100 |
| 15 Mar 2024 | 4.1000 | 4.3200 | 4.0450 | 4.2000 | 4.2000 | 108,900 |
| 14 Mar 2024 | 4.0000 | 4.0600 | 3.9500 | 4.0100 | 4.0100 | 88,800 |
| 13 Mar 2024 | 3.9200 | 3.9800 | 3.8800 | 3.9500 | 3.9500 | 41,300 |
| 12 Mar 2024 | 3.8800 | 3.9900 | 3.8100 | 3.9900 | 3.9900 | 22,500 |
| 11 Mar 2024 | 3.8700 | 3.9700 | 3.8000 | 3.8500 | 3.8500 | 25,000 |
| 08 Mar 2024 | 3.7800 | 3.9990 | 3.7050 | 3.8650 | 3.8650 | 66,700 |
| 07 Mar 2024 | 3.5870 | 3.6920 | 3.5870 | 3.6200 | 3.6200 | 7,500 |
| 06 Mar 2024 | 3.5510 | 3.6600 | 3.5510 | 3.6250 | 3.6250 | 16,600 |
| 05 Mar 2024 | 3.7500 | 3.8000 | 3.5100 | 3.6800 | 3.6800 | 38,900 |
| 04 Mar 2024 | 3.7200 | 3.8500 | 3.6900 | 3.6900 | 3.6900 | 69,300 |
| 01 Mar 2024 | 3.6300 | 4.0500 | 3.6200 | 4.0420 | 4.0420 | 27,000 |
| 29 Feb 2024 | 3.6000 | 3.7700 | 3.5200 | 3.6200 | 3.6200 | 16,700 |
| 28 Feb 2024 | 3.4900 | 3.8300 | 3.4600 | 3.6000 | 3.6000 | 49,700 |
| 27 Feb 2024 | 3.3300 | 3.7500 | 3.3200 | 3.6500 | 3.6500 | 36,300 |
| 26 Feb 2024 | 3.2900 | 3.4000 | 3.2700 | 3.3590 | 3.3590 | 21,600 |
| 23 Feb 2024 | 3.2200 | 3.4480 | 3.2100 | 3.4200 | 3.4200 | 45,200 |
| 22 Feb 2024 | 3.2200 | 3.4390 | 3.2200 | 3.3950 | 3.3950 | 45,000 |
| 21 Feb 2024 | 3.3600 | 3.3800 | 3.2700 | 3.2700 | 3.2700 | 4,300 |
| 20 Feb 2024 | 3.3800 | 3.4400 | 3.2200 | 3.3600 | 3.3600 | 35,900 |
| 16 Feb 2024 | 3.3400 | 3.5700 | 3.2400 | 3.3100 | 3.3100 | 84,200 |
| 15 Feb 2024 | 3.9400 | 4.0700 | 3.8500 | 3.9400 | 3.9400 | 61,400 |
| 14 Feb 2024 | 3.7400 | 4.0000 | 3.7300 | 3.8100 | 3.8100 | 9,100 |
| 13 Feb 2024 | 3.7200 | 3.9400 | 3.7000 | 3.7950 | 3.7950 | 6,800 |
| 12 Feb 2024 | 3.6700 | 3.9600 | 3.6500 | 3.7700 | 3.7700 | 107,700 |
| 09 Feb 2024 | 3.5900 | 3.6000 | 3.4650 | 3.5000 | 3.5000 | 21,600 |
| 08 Feb 2024 | 3.5900 | 3.6230 | 3.5900 | 3.5900 | 3.5900 | 2,400 |
| 07 Feb 2024 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 3,900 |
| 06 Feb 2024 | 3.6890 | 3.7800 | 3.6500 | 3.6500 | 3.6500 | 4,200 |
| 05 Feb 2024 | 3.7900 | 3.7900 | 3.6250 | 3.6300 | 3.6300 | 9,900 |
| 02 Feb 2024 | 3.7900 | 3.7900 | 3.6070 | 3.7000 | 3.7000 | 19,000 |
| 01 Feb 2024 | 3.8220 | 3.8300 | 3.7600 | 3.7800 | 3.7800 | 28,400 |
| 31 Jan 2024 | 3.9300 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 4,800 |
| 30 Jan 2024 | 3.8700 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 2,700 |
| 29 Jan 2024 | 3.8100 | 3.9900 | 3.8000 | 3.8550 | 3.8550 | 11,300 |
| 26 Jan 2024 | 3.9260 | 3.9500 | 3.8100 | 3.8100 | 3.8100 | 14,000 |
| 25 Jan 2024 | 3.9000 | 3.9700 | 3.8120 | 3.9200 | 3.9200 | 1,900 |
| 24 Jan 2024 | 3.8500 | 3.9900 | 3.8000 | 3.8800 | 3.8800 | 8,700 |
| 23 Jan 2024 | 3.8330 | 4.2500 | 3.8330 | 3.8500 | 3.8500 | 15,700 |
| 22 Jan 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 24,300 |
| 19 Jan 2024 | 3.8300 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 3,600 |
| 18 Jan 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8900 | 3.8900 | 4,600 |
| 17 Jan 2024 | 3.9000 | 3.9800 | 3.8200 | 3.9200 | 3.9200 | 12,900 |
| 16 Jan 2024 | 4.1100 | 4.2300 | 3.9100 | 3.9700 | 3.9700 | 30,800 |
| 12 Jan 2024 | 4.2200 | 4.5000 | 4.1600 | 4.4300 | 4.4300 | 18,600 |
| 11 Jan 2024 | 4.2300 | 4.6350 | 4.1700 | 4.4600 | 4.4600 | 15,900 |
| 10 Jan 2024 | 4.6200 | 4.6600 | 4.4150 | 4.6600 | 4.6600 | 17,300 |
| 09 Jan 2024 | 4.3800 | 4.6000 | 4.2850 | 4.5700 | 4.5700 | 7,700 |
| 08 Jan 2024 | 4.6100 | 4.6180 | 4.1300 | 4.2850 | 4.2850 | 27,500 |
| 05 Jan 2024 | 4.7300 | 4.7300 | 4.5000 | 4.5600 | 4.5600 | 10,900 |
| 04 Jan 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4100 | 4.4100 | 1,600 |
| 03 Jan 2024 | 4.7500 | 4.7500 | 4.3900 | 4.6400 | 4.6400 | 17,700 |
| 02 Jan 2024 | 4.5300 | 4.7000 | 4.4600 | 4.6950 | 4.6950 | 25,400 |
| 29 Dec 2023 | 4.5300 | 4.5300 | 4.4070 | 4.5160 | 4.5160 | 21,300 |
| 28 Dec 2023 | 4.5300 | 4.5300 | 4.4600 | 4.4930 | 4.4930 | 12,600 |
| 27 Dec 2023 | 4.5300 | 4.5300 | 4.3440 | 4.5300 | 4.5300 | 37,000 |
| 26 Dec 2023 | 4.5200 | 4.5300 | 4.4100 | 4.4100 | 4.4100 | 6,700 |
| 22 Dec 2023 | 4.5000 | 4.5400 | 4.3600 | 4.5200 | 4.5200 | 12,400 |
| 21 Dec 2023 | 4.1900 | 4.5500 | 4.1900 | 4.3300 | 4.3300 | 8,000 |
| 20 Dec 2023 | 4.4400 | 4.5500 | 4.2000 | 4.2000 | 4.2000 | 35,300 |
| 19 Dec 2023 | 4.1900 | 4.4500 | 4.1500 | 4.4500 | 4.4500 | 3,600 |
| 18 Dec 2023 | 4.0600 | 4.4200 | 3.8800 | 4.3800 | 4.3800 | 19,600 |
| 15 Dec 2023 | 4.3500 | 4.3500 | 4.1000 | 4.1600 | 4.1600 | 14,800 |
| 14 Dec 2023 | 4.4380 | 4.5500 | 4.0050 | 4.0450 | 4.0450 | 25,800 |
| 13 Dec 2023 | 4.3500 | 4.3500 | 4.1600 | 4.1600 | 4.1600 | 3,300 |
| 12 Dec 2023 | 4.3300 | 4.3550 | 4.1900 | 4.3550 | 4.3550 | 3,300 |
| 11 Dec 2023 | 4.4380 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | 400 |
| 08 Dec 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 2,700 |
| 07 Dec 2023 | 4.5500 | 4.5500 | 4.3700 | 4.5440 | 4.5440 | 8,600 |
| 06 Dec 2023 | 4.4900 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 2,800 |
| 05 Dec 2023 | 4.5000 | 4.5400 | 4.3300 | 4.4300 | 4.4300 | 7,700 |
| 04 Dec 2023 | 4.3250 | 4.4870 | 4.3250 | 4.4600 | 4.4600 | 9,100 |
| *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.