Inventiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	3.01	3.01	2.89	2.91	2.91	-4.53%	3,308
Mar 27, 2025	2.70	3.04	2.70	3.04	3.04	5.84%	5,991
Mar 26, 2025	2.94	3.10	2.88	2.88	2.88	-2.21%	1,482
Mar 25, 2025	2.94	2.94	2.94	2.94	2.94	0.68%	767
Mar 24, 2025	2.85	2.99	2.84	2.92	2.92	3.55%	3,206
Mar 21, 2025	2.82	2.82	2.82	2.82	2.82	-4.08%	317
Mar 20, 2025	2.82	3.08	2.82	2.94	2.94	1.91%	1,312
Mar 19, 2025	2.80	2.91	2.79	2.89	2.89	-0.52%	3,213
Mar 18, 2025	2.90	3.08	2.70	2.90	2.90	1.75%	12,551
Mar 17, 2025	2.99	3.03	2.81	2.85	2.85	-4.36%	30,789
Mar 14, 2025	2.91	3.00	2.74	2.98	2.98	-0.67%	6,833
Mar 13, 2025	3.09	3.14	2.89	3.00	3.00	-4.46%	28,649
Mar 12, 2025	3.01	3.14	3.01	3.14	3.14	4.67%	2,145
Mar 11, 2025	3.14	3.14	2.96	3.00	3.00	-4.46%	3,910
Mar 10, 2025	2.96	3.14	2.95	3.14	3.14	0.96%	4,506
Mar 7, 2025	2.92	3.11	2.92	3.11	3.11	13.50%	6,828
Mar 6, 2025	2.71	2.93	2.71	2.74	2.74	-0.72%	6,445
Mar 5, 2025	2.88	2.88	2.72	2.76	2.76	-2.13%	4,341
Mar 4, 2025	2.72	2.86	2.67	2.82	2.82	-4.73%	29,305
Mar 3, 2025	3.15	3.15	2.96	2.96	2.96	-6.62%	10,022
Feb 28, 2025	3.17	3.23	3.06	3.17	3.17	-2.76%	7,686
Feb 27, 2025	3.17	3.27	2.96	3.26	3.26	3.13%	16,503
Feb 26, 2025	3.19	3.22	3.15	3.16	3.16	2.63%	11,766
Feb 25, 2025	3.05	3.10	3.00	3.08	3.08	5.84%	12,793
Feb 24, 2025	2.75	2.97	2.75	2.91	2.91	2.46%	12,179
Feb 21, 2025	2.89	2.98	2.74	2.84	2.84	3.65%	35,407
Feb 20, 2025	2.69	2.79	2.58	2.74	2.74	1.11%	13,711
Feb 19, 2025	2.65	2.80	2.65	2.71	2.71	1.31%	3,587
Feb 18, 2025	2.63	2.69	2.52	2.68	2.68	6.57%	13,376
Feb 14, 2025	2.50	2.51	2.47	2.51	2.51	1.21%	2,446
Feb 13, 2025	2.40	2.53	2.40	2.48	2.48	3.33%	8,640
Feb 12, 2025	2.51	2.53	2.30	2.40	2.40	3.90%	9,535
Feb 11, 2025	2.37	2.50	2.23	2.31	2.31	-5.71%	8,069
Feb 10, 2025	2.53	2.53	2.30	2.45	2.45	0.70%	7,108
Feb 7, 2025	2.44	2.44	2.43	2.43	2.43	-3.80%	2,176
Feb 6, 2025	2.51	2.53	2.42	2.53	2.53	-0.24%	1,011
Feb 5, 2025	2.46	2.59	2.46	2.54	2.54	2.92%	3,850
Feb 4, 2025	2.47	2.52	2.46	2.46	2.46	-3.03%	14,332
Feb 3, 2025	2.42	2.54	2.41	2.54	2.54	4.70%	4,813
Jan 31, 2025	2.46	2.50	2.42	2.43	2.43	0.25%	10,438
Jan 30, 2025	2.49	2.67	2.42	2.42	2.42	5.22%	27,703
Jan 29, 2025	2.18	2.30	2.18	2.30	2.30	3.42%	28,218
Jan 28, 2025	2.25	2.28	2.15	2.22	2.22	-2.46%	4,863
Jan 27, 2025	2.45	2.45	2.24	2.28	2.28	-2.15%	6,913
Jan 24, 2025	2.45	2.47	2.30	2.33	2.33	-7.54%	12,627
Jan 23, 2025	2.40	2.57	2.37	2.52	2.52	16.13%	34,587
Jan 22, 2025	2.14	2.17	2.14	2.17	2.17	-	9,517
Jan 21, 2025	2.15	2.19	2.15	2.17	2.17	0.46%	6,068
Jan 17, 2025	2.16	2.16	2.11	2.16	2.16	-	3,044
Jan 16, 2025	2.18	2.18	2.13	2.16	2.16	-	1,852