Inventiva S.A. - American Depository Shares (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	3.140	3.140	2.960	3.000	3,910	-0.14(-4.46%)
Mar 10, 2025	2.960	3.144	2.950	3.140	4,506	+0.03(+0.96%)
Mar 07, 2025	2.920	3.110	2.920	3.110	6,828	+0.37(+13.50%)
Mar 06, 2025	2.710	2.930	2.710	2.740	6,445	-0.02(-0.72%)
Mar 05, 2025	2.875	2.875	2.715	2.760	4,341	-0.06(-2.13%)
Mar 04, 2025	2.720	2.855	2.670	2.820	29,305	-0.14(-4.73%)
Mar 03, 2025	3.150	3.150	2.960	2.960	9,922	-0.21(-6.62%)
Feb 28, 2025	3.170	3.225	3.060	3.170	7,686	-0.09(-2.76%)
Feb 27, 2025	3.170	3.268	2.960	3.260	16,503	+0.10(+3.15%)
Feb 26, 2025	3.190	3.223	3.145	3.160	11,540	+0.08(+2.61%)
Feb 25, 2025	3.050	3.100	3.000	3.080	12,461	+0.17(+5.84%)
Feb 24, 2025	2.750	2.970	2.750	2.910	12,179	+0.07(+2.46%)
Feb 21, 2025	2.890	2.980	2.740	2.840	35,407	+0.10(+3.65%)
Feb 20, 2025	2.690	2.791	2.580	2.740	13,709	+0.03(+1.11%)
Feb 19, 2025	2.650	2.800	2.650	2.710	3,582	+0.04(+1.31%)
Feb 18, 2025	2.630	2.690	2.520	2.675	13,376	+0.17(+6.57%)
Feb 14, 2025	2.500	2.510	2.465	2.510	2,446	+0.03(+1.21%)
Feb 13, 2025	2.395	2.530	2.395	2.480	8,640	+0.08(+3.33%)
Feb 12, 2025	2.510	2.527	2.300	2.400	9,535	+0.09(+3.90%)
Feb 11, 2025	2.365	2.500	2.231	2.310	8,069	-0.14(-5.71%)
Feb 10, 2025	2.530	2.530	2.303	2.450	7,108	+0.02(+0.72%)
Feb 07, 2025	2.435	2.435	2.433	2.433	2,176	-0.10(-3.81%)
Feb 06, 2025	2.510	2.529	2.420	2.529	1,011	-0.01(-0.24%)
Feb 05, 2025	2.460	2.586	2.460	2.535	3,850	+0.07(+2.94%)
Feb 04, 2025	2.470	2.520	2.462	2.463	14,332	-0.08(-3.04%)
Feb 03, 2025	2.420	2.540	2.411	2.540	4,813	+0.11(+4.72%)
Jan 31, 2025	2.460	2.500	2.420	2.425	10,438	+0.01(+0.23%)
Jan 30, 2025	2.490	2.671	2.420	2.420	27,703	+0.12(+5.22%)
Jan 29, 2025	2.180	2.300	2.180	2.300	24,319	+0.08(+3.43%)
Jan 28, 2025	2.250	2.280	2.151	2.224	4,863	-0.06(-2.46%)
Jan 27, 2025	2.452	2.452	2.240	2.280	6,913	-0.05(-2.15%)
Jan 24, 2025	2.450	2.465	2.300	2.330	12,627	-0.19(-7.54%)
Jan 23, 2025	2.400	2.570	2.370	2.520	34,587	+0.35(+16.13%)
Jan 22, 2025	2.140	2.170	2.140	2.170	8,765	+0.00(+0.00%)
Jan 21, 2025	2.150	2.185	2.150	2.170	6,068	+0.01(+0.46%)
Jan 17, 2025	2.157	2.162	2.112	2.160	3,044	+0.00(+0.00%)
Jan 16, 2025	2.180	2.180	2.129	2.160	1,852	+0.00(+0.00%)
Jan 15, 2025	2.235	2.236	2.154	2.160	1,483	+0.05(+2.31%)
Jan 14, 2025	2.170	2.180	2.111	2.111	5,585	-0.06(-2.71%)
Jan 13, 2025	2.210	2.210	2.170	2.170	3,248	+0.00(+0.00%)
Jan 10, 2025	2.190	2.250	2.170	2.170	1,781	-0.05(-2.25%)
Jan 08, 2025	2.192	2.240	2.190	2.220	6,345	+0.00(+0.00%)
Jan 07, 2025	2.200	2.276	2.190	2.220	8,085	+0.02(+0.91%)
Jan 06, 2025	2.210	2.210	2.170	2.200	1,288	+0.04(+1.85%)
Jan 03, 2025	2.187	2.195	2.140	2.160	4,171	+0.02(+0.93%)