Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,262.25 -2.50 (-0.06%) Dow Futures
33,190.00 -11.00 (-0.03%) Nasdaq Futures
14,702.75 -11.75 (-0.08%) Russell 2000 Futures
1,740.60 -1.30 (-0.07%) Crude Oil
89.27 +0.04 (+0.04%) Gold
1,838.70 -2.80 (-0.15%)
Inventiva SA (6IV.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 04:06PM CEST
Advertisement
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 4.0700 | 4.0700 | 3.9100 | 3.9200 | 3.9200 | - |
| Oct 02, 2023 | 4.0850 | 4.2100 | 3.9750 | 3.9750 | 3.9750 | - |
| Sep 29, 2023 | 3.8900 | 4.1300 | 3.8900 | 4.0300 | 4.0300 | - |
| Sep 28, 2023 | 3.9950 | 4.0900 | 3.8600 | 3.9400 | 3.9400 | - |
| Sep 27, 2023 | 4.1800 | 4.2600 | 4.1050 | 4.1050 | 4.1050 | - |
| Sep 26, 2023 | 4.2250 | 4.4050 | 4.1450 | 4.1950 | 4.1950 | - |
| Sep 25, 2023 | 4.0850 | 4.4400 | 4.0850 | 4.2100 | 4.2100 | - |
| Sep 22, 2023 | 3.8400 | 4.1650 | 3.8400 | 4.1400 | 4.1400 | - |
| Sep 21, 2023 | 3.7000 | 4.1600 | 3.7000 | 3.9700 | 3.9700 | - |
| Sep 20, 2023 | 3.5850 | 3.6250 | 3.5500 | 3.6150 | 3.6150 | - |
| Sep 19, 2023 | 3.7050 | 3.7050 | 3.6350 | 3.6600 | 3.6600 | - |
| Sep 18, 2023 | 3.7850 | 3.7850 | 3.6400 | 3.7550 | 3.7550 | - |
| Sep 15, 2023 | 3.7400 | 3.7550 | 3.7400 | 3.7550 | 3.7550 | - |
| Sep 14, 2023 | 3.5950 | 3.7000 | 3.5950 | 3.6950 | 3.6950 | - |
| Sep 13, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Sep 12, 2023 | 3.4000 | 3.4000 | 3.2750 | 3.3000 | 3.3000 | - |
| Sep 11, 2023 | 3.3150 | 3.3450 | 3.3150 | 3.3450 | 3.3450 | - |
| Sep 08, 2023 | 3.3650 | 3.3650 | 3.3050 | 3.3450 | 3.3450 | - |
| Sep 07, 2023 | 3.3650 | 3.3650 | 3.2800 | 3.3200 | 3.3200 | - |
| Sep 06, 2023 | 3.5550 | 3.5800 | 3.4950 | 3.5000 | 3.5000 | - |
| Sep 05, 2023 | 3.5250 | 3.6050 | 3.4600 | 3.5800 | 3.5800 | - |
| Sep 04, 2023 | 3.5900 | 3.6900 | 3.5250 | 3.5250 | 3.5250 | - |
| Sep 01, 2023 | 3.3350 | 3.7100 | 3.3350 | 3.6400 | 3.6400 | - |
| Aug 31, 2023 | 3.1800 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | - |
| Aug 30, 2023 | 3.2450 | 3.2450 | 3.1550 | 3.1550 | 3.1550 | - |
| Aug 29, 2023 | 3.2400 | 3.2750 | 3.2050 | 3.2550 | 3.2550 | - |
| Aug 28, 2023 | 3.2800 | 3.2850 | 3.2250 | 3.2250 | 3.2250 | - |
| Aug 25, 2023 | 3.2850 | 3.3200 | 3.1950 | 3.2150 | 3.2150 | - |
| Aug 24, 2023 | 3.4250 | 3.4250 | 3.2900 | 3.3000 | 3.3000 | - |
| Aug 23, 2023 | 3.4400 | 3.4400 | 3.3350 | 3.3900 | 3.3900 | - |
| Aug 22, 2023 | 3.3850 | 3.4300 | 3.2850 | 3.3700 | 3.3700 | - |
| Aug 21, 2023 | 3.3000 | 3.3800 | 3.3000 | 3.3550 | 3.3550 | - |
| Aug 18, 2023 | 3.2950 | 3.3000 | 3.2350 | 3.2950 | 3.2950 | - |
| Aug 17, 2023 | 3.3050 | 3.3400 | 3.2950 | 3.3200 | 3.3200 | - |
| Aug 16, 2023 | 3.3350 | 3.3550 | 3.3200 | 3.3450 | 3.3450 | - |
| Aug 15, 2023 | 3.4800 | 3.4800 | 3.3650 | 3.3650 | 3.3650 | - |
| Aug 14, 2023 | 3.5050 | 3.5050 | 3.4100 | 3.4100 | 3.4100 | - |
| Aug 11, 2023 | 3.4550 | 3.5400 | 3.4100 | 3.5400 | 3.5400 | - |
| Aug 10, 2023 | 3.5350 | 3.5400 | 3.4700 | 3.5400 | 3.5400 | - |
| Aug 09, 2023 | 3.5650 | 3.6000 | 3.5650 | 3.5700 | 3.5700 | - |
| Aug 08, 2023 | 3.5400 | 3.6250 | 3.5400 | 3.5800 | 3.5800 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 3.6200 | 3.6300 | 3.5700 | 3.6150 | 3.6150 | - |
| Aug 03, 2023 | 3.5600 | 3.6050 | 3.5550 | 3.5700 | 3.5700 | - |
| Aug 02, 2023 | 3.7000 | 3.7550 | 3.5250 | 3.5550 | 3.5550 | - |
| Aug 01, 2023 | 3.7550 | 3.7700 | 3.7250 | 3.7500 | 3.7500 | - |
| Jul 31, 2023 | 3.6200 | 3.7350 | 3.6200 | 3.7300 | 3.7300 | - |
| Jul 28, 2023 | 3.5000 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | - |
| Jul 27, 2023 | 3.4600 | 3.7550 | 3.4300 | 3.5600 | 3.5600 | - |
| Jul 26, 2023 | 3.2000 | 3.5100 | 3.2000 | 3.4500 | 3.4500 | - |
| Jul 25, 2023 | 3.4700 | 3.4700 | 3.3100 | 3.3700 | 3.3700 | - |
| Jul 24, 2023 | 3.6300 | 3.6300 | 3.5850 | 3.5850 | 3.5850 | - |
| Jul 21, 2023 | 3.5650 | 3.6400 | 3.5650 | 3.6350 | 3.6350 | - |
| Jul 20, 2023 | 3.6700 | 3.6700 | 3.5900 | 3.5950 | 3.5950 | - |
| Jul 19, 2023 | 3.8200 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jul 18, 2023 | 3.5900 | 3.7150 | 3.5900 | 3.7100 | 3.7100 | - |
| Jul 17, 2023 | 3.6550 | 3.7000 | 3.5750 | 3.5900 | 3.5900 | - |
| Jul 14, 2023 | 3.7550 | 3.7600 | 3.7050 | 3.7100 | 3.7100 | - |
| Jul 13, 2023 | 3.7500 | 3.7950 | 3.7500 | 3.7900 | 3.7900 | - |
| Jul 12, 2023 | 3.8250 | 3.8900 | 3.7600 | 3.7600 | 3.7600 | - |
| Jul 11, 2023 | 3.8100 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 2,000 |
| Jul 10, 2023 | 3.5700 | 3.8550 | 3.5700 | 3.8500 | 3.8500 | - |
| Jul 07, 2023 | 3.5050 | 3.5100 | 3.5000 | 3.5050 | 3.5050 | - |
| Jul 06, 2023 | 3.5650 | 3.6900 | 3.5650 | 3.5650 | 3.5650 | - |
| Jul 05, 2023 | 3.8000 | 3.8050 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 04, 2023 | 3.6850 | 3.8100 | 3.6650 | 3.7800 | 3.7800 | 330 |
| Jul 03, 2023 | 3.7050 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | - |
| Jun 30, 2023 | 3.6600 | 3.7400 | 3.6050 | 3.7050 | 3.7050 | - |
| Jun 29, 2023 | 3.6950 | 3.8050 | 3.6700 | 3.7150 | 3.7150 | - |
| Jun 28, 2023 | 3.7750 | 3.7750 | 3.6300 | 3.6300 | 3.6300 | - |
| Jun 27, 2023 | 3.8050 | 3.8600 | 3.8000 | 3.8150 | 3.8150 | - |
| Jun 26, 2023 | 4.0600 | 4.0600 | 3.7000 | 3.7400 | 3.7400 | 71 |
| Jun 23, 2023 | 4.0500 | 4.0500 | 3.8550 | 3.9450 | 3.9450 | - |
| Jun 22, 2023 | 4.1850 | 4.1850 | 4.1000 | 4.1200 | 4.1200 | - |
| Jun 21, 2023 | 4.1900 | 4.4500 | 4.1900 | 4.3000 | 4.3000 | - |
| Jun 20, 2023 | 4.1550 | 4.2100 | 4.0100 | 4.1600 | 4.1600 | - |
| Jun 19, 2023 | 4.1850 | 4.3950 | 4.1850 | 4.1900 | 4.1900 | - |
| Jun 16, 2023 | 3.9250 | 4.1000 | 3.9250 | 4.0100 | 4.0100 | - |
| Jun 15, 2023 | 4.0450 | 4.0700 | 4.0200 | 4.0200 | 4.0200 | - |
| Jun 14, 2023 | 4.0000 | 4.5200 | 3.8000 | 4.3900 | 4.3900 | - |
| Jun 13, 2023 | 3.1950 | 3.3500 | 3.1950 | 3.3500 | 3.3500 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 3.4000 | 3.4000 | 3.1450 | 3.1450 | 3.1450 | - |
| Jun 08, 2023 | 3.5200 | 3.5500 | 3.3950 | 3.4300 | 3.4300 | - |
| Jun 07, 2023 | 3.5100 | 3.5100 | 3.3600 | 3.4700 | 3.4700 | - |
| Jun 06, 2023 | 3.5800 | 3.5800 | 3.3950 | 3.4500 | 3.4500 | - |
| Jun 05, 2023 | 3.5500 | 3.5550 | 3.4500 | 3.5300 | 3.5300 | - |
| Jun 02, 2023 | 3.5650 | 3.6850 | 3.3400 | 3.3400 | 3.3400 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 2.6500 | 2.9350 | 2.6350 | 2.9350 | 2.9350 | - |
| May 30, 2023 | 2.9100 | 2.9100 | 2.6700 | 2.6700 | 2.6700 | - |
| May 29, 2023 | 2.5200 | 2.8650 | 2.5200 | 2.8600 | 2.8600 | - |
| May 26, 2023 | 2.7000 | 2.7600 | 2.5350 | 2.5350 | 2.5350 | - |
| May 25, 2023 | 2.7350 | 2.7350 | 2.5500 | 2.5500 | 2.5500 | - |
| May 24, 2023 | 2.8900 | 2.8900 | 2.6600 | 2.7750 | 2.7750 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 2.6850 | 2.9400 | 2.6850 | 2.8550 | 2.8550 | - |
| May 19, 2023 | 2.3900 | 2.7500 | 2.3900 | 2.6700 | 2.6700 | - |
| May 18, 2023 | 2.2150 | 2.3150 | 2.1950 | 2.3100 | 2.3100 | - |
| May 17, 2023 | 2.2850 | 2.2850 | 2.1700 | 2.1900 | 2.1900 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
