Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Inventiva S.A. (IVA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.71-0.01 (-0.08%)
At close: 03:54PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202212.8512.9012.7112.7112.717,700
Jan 13, 202212.7612.8012.7112.7112.715,200
Jan 12, 202212.7612.7912.6112.6912.697,100
Jan 11, 202212.3812.4512.3712.4512.45600
Jan 10, 202212.4212.5112.3512.4012.405,700
Jan 07, 202213.1013.1012.4812.8212.822,300
Jan 06, 202213.2013.2013.0813.0813.081,700
Jan 05, 202213.1513.1913.1513.1913.19700
Jan 04, 202213.4013.4013.1313.3113.316,700
Jan 03, 202213.6613.6613.6613.6613.66-
Dec 31, 202113.6613.6613.4113.6613.666,600
Dec 30, 202113.3413.8113.3213.8113.811,800
Dec 29, 202113.4213.6413.1013.1013.101,100
Dec 28, 202113.5213.5613.2913.5113.513,900
Dec 27, 202113.7413.8513.6213.7813.783,800
Dec 23, 202113.8213.8613.5713.7113.711,500
Dec 22, 202113.7513.7713.7513.7613.762,400
Dec 21, 202113.5013.5013.2913.3413.343,800
Dec 20, 202113.3114.1913.2314.1914.192,700
Dec 17, 202113.7013.9713.6113.9713.975,000
Dec 16, 202113.9114.1013.8213.8213.827,300
Dec 15, 202113.7914.3313.1914.2014.2013,100
Dec 14, 202113.7114.1213.6413.7013.702,100
Dec 13, 202113.6013.8613.2313.2413.2423,100
Dec 10, 202113.6513.8713.6013.8713.871,000
Dec 09, 202113.8214.0313.8214.0314.032,700
Dec 08, 202114.1214.1213.9014.0314.0312,600
Dec 07, 202113.7613.8213.6013.6513.652,700
Dec 06, 202114.0714.1813.5613.6113.612,100
Dec 03, 202113.8114.1613.4714.0114.0111,700
Dec 02, 202113.6414.1113.6013.8013.801,100
Dec 01, 202113.5014.3313.5013.5513.5516,800
Nov 30, 202113.5113.5113.1313.3013.301,000
Nov 29, 202113.9214.2313.5013.5113.516,300
Nov 26, 202113.2413.3813.1313.3813.381,200
Nov 24, 202113.1413.4213.1013.4213.421,400
Nov 23, 202113.4513.4513.4513.4513.45800
Nov 22, 202113.1213.4413.1213.4413.442,500
Nov 19, 202113.2213.2213.0513.2013.201,000
Nov 18, 202113.3013.3013.1813.2213.221,000
Nov 17, 202113.1013.1212.9513.1013.104,200
Nov 16, 202113.5013.5013.1013.1013.102,700
Nov 15, 202113.7113.8213.5513.6013.604,000
Nov 12, 202113.8413.9913.8413.8513.851,800
Nov 11, 202114.1414.4713.9714.4714.471,800
Nov 10, 202114.2014.5714.1914.2314.234,000
Nov 09, 202114.9414.9414.0414.2514.251,800
Nov 08, 202114.2214.2213.6513.8113.814,200
Nov 05, 202114.8714.8714.0414.3514.354,600
Nov 04, 202115.0415.0414.7514.7514.75900
Nov 03, 202115.0715.0714.5914.8214.822,800
Nov 02, 202115.0515.2614.9715.1015.104,500
Nov 01, 202115.1615.1614.8815.0015.009,400
Oct 29, 202115.0315.7815.0315.6515.6510,800
Oct 28, 202114.8515.0314.6614.8814.888,300
Oct 27, 202115.0015.1214.7315.0015.009,100
Oct 26, 202114.9414.9414.3414.8114.812,500
Oct 25, 202114.6014.6014.4014.4814.488,100
Oct 22, 202114.2914.2914.1314.2414.2410,300
Oct 21, 202114.5014.5014.2514.2614.2615,900
Oct 20, 202114.0014.0014.0014.0014.002,400
Oct 19, 202113.9814.6013.9814.0014.0012,800
Oct 18, 202113.7513.7513.6413.6413.643,200
Oct 15, 202113.0713.7013.0613.4013.408,100
Oct 14, 202113.6413.6513.6413.6513.65800
Oct 13, 202113.5013.5013.0013.5013.508,700
Oct 12, 202113.3113.6813.3113.6813.683,300
Oct 11, 202113.0013.0512.7613.0413.043,600
Oct 08, 202113.0513.0512.6812.8312.832,600
Oct 07, 202113.1013.1512.7512.7512.755,700
Oct 06, 202113.3713.4613.1313.1313.132,900
Oct 05, 202113.5813.5813.2313.5013.506,800
Oct 04, 202113.7313.8613.5013.5613.561,900
Oct 01, 202113.9114.2813.5014.1814.186,700
Sep 30, 202114.0214.1614.0214.1614.161,600
Sep 29, 202113.6814.4013.6114.4014.40140,000
Sep 28, 202114.1914.1913.2213.6513.659,500
Sep 27, 202114.4414.4414.0014.1914.194,200
Sep 24, 202114.4514.4514.3214.3314.332,300
Sep 23, 202115.0615.0614.4514.6014.604,700
Sep 22, 202114.5014.7514.2814.3514.352,097,300
Sep 21, 202113.9814.1213.9313.9313.931,800
Sep 20, 202114.1614.2213.7314.0014.0015,700
Sep 17, 202113.9013.9013.5813.9013.9011,200
Sep 16, 202113.6213.6313.5013.6313.631,900
Sep 15, 202113.3713.5013.3013.5013.502,900
Sep 14, 202113.4613.4912.8513.4613.461,600
Sep 13, 202113.4113.5013.1413.5013.5010,300
Sep 10, 202113.9914.0013.9014.0014.0010,200
Sep 09, 202113.6313.9913.5713.8013.805,100
Sep 08, 202113.6114.0013.2413.7513.754,500
Sep 07, 202113.5513.9813.2213.9813.983,400
Sep 03, 202113.8213.9913.8013.8013.801,700
Sep 02, 202113.4514.0013.4513.4513.452,200
Sep 01, 202113.6713.6712.9413.1713.173,400
Aug 31, 202113.0013.2512.3713.2013.202,800
Aug 30, 202112.5013.0012.3312.3612.363,300
Aug 27, 202112.1712.5612.0212.5612.563,800
Aug 26, 202112.1312.1312.1312.1312.13700
Aug 25, 202111.3112.2311.3112.1612.163,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement