Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.530	4.530	4.407	4.516	21,338	+0.02(+0.51%)
Dec 28, 2023	4.530	4.530	4.460	4.493	12,607	-0.04(-0.82%)
Dec 27, 2023	4.530	4.530	4.344	4.530	37,002	+0.12(+2.72%)
Dec 26, 2023	4.520	4.530	4.410	4.410	6,676	-0.11(-2.43%)
Dec 22, 2023	4.500	4.540	4.360	4.520	12,409	+0.19(+4.39%)
Dec 21, 2023	4.190	4.550	4.190	4.330	8,047	+0.13(+3.10%)
Dec 20, 2023	4.440	4.550	4.200	4.200	35,283	-0.25(-5.62%)
Dec 19, 2023	4.190	4.450	4.150	4.450	3,579	+0.07(+1.60%)
Dec 18, 2023	4.060	4.420	3.880	4.380	19,568	+0.22(+5.29%)
Dec 15, 2023	4.350	4.350	4.100	4.160	14,781	+0.12(+2.84%)
Dec 14, 2023	4.438	4.550	4.005	4.045	25,799	-0.12(-2.76%)
Dec 13, 2023	4.350	4.350	4.160	4.160	3,318	-0.20(-4.48%)
Dec 12, 2023	4.330	4.355	4.190	4.355	3,286	-0.07(-1.69%)
Dec 11, 2023	4.440	4.500	4.430	4.430	425	-0.12(-2.64%)
Dec 08, 2023	4.550	4.550	4.550	4.550	2,685	+0.01(+0.14%)
Dec 07, 2023	4.550	4.550	4.370	4.544	8,581	+0.02(+0.52%)
Dec 06, 2023	4.490	4.520	4.460	4.520	2,784	+0.09(+2.03%)
Dec 05, 2023	4.500	4.540	4.330	4.430	7,688	-0.03(-0.67%)
Dec 04, 2023	4.325	4.487	4.325	4.460	9,067	+0.14(+3.24%)
Dec 01, 2023	4.180	4.390	4.150	4.320	4,124	+0.12(+2.86%)
Nov 30, 2023	4.000	4.250	3.930	4.200	6,520	-0.04(-0.94%)
Nov 29, 2023	3.980	4.240	3.980	4.240	5,396	-0.03(-0.70%)
Nov 28, 2023	4.230	4.320	4.070	4.270	5,061	-0.06(-1.44%)
Nov 27, 2023	4.300	4.461	4.290	4.332	9,608	+0.40(+10.24%)
Nov 24, 2023	4.180	4.180	3.929	3.930	922	-0.06(-1.58%)
Nov 22, 2023	4.100	4.100	3.880	3.993	10,960	-0.07(-1.65%)
Nov 21, 2023	4.060	4.060	4.060	4.060	1,437	+0.04(+0.92%)
Nov 20, 2023	4.020	4.090	4.000	4.023	10,381	+0.08(+2.10%)
Nov 17, 2023	3.900	3.970	3.880	3.940	1,667	-0.14(-3.37%)
Nov 16, 2023	3.760	4.078	3.760	4.078	3,257	+0.17(+4.42%)
Nov 15, 2023	4.000	4.000	3.750	3.905	8,571	+0.09(+2.33%)
Nov 14, 2023	3.800	3.970	3.650	3.816	9,133	+0.10(+2.76%)
Nov 13, 2023	3.977	4.000	3.660	3.714	4,954	+0.02(+0.64%)
Nov 10, 2023	3.910	3.910	3.600	3.690	4,158	-0.07(-1.86%)
Nov 09, 2023	3.860	3.990	3.740	3.760	2,469	-0.03(-0.79%)
Nov 08, 2023	3.990	4.040	3.790	3.790	2,804	-0.22(-5.48%)
Nov 07, 2023	3.810	4.026	3.810	4.010	1,617	+0.23(+6.22%)
Nov 06, 2023	3.780	4.000	3.775	3.775	1,390	-0.12(-3.21%)
Nov 03, 2023	3.590	3.900	3.590	3.900	1,110	+0.12(+3.05%)
Nov 02, 2023	3.570	3.940	3.570	3.785	5,954	+0.05(+1.47%)
Nov 01, 2023	3.680	3.870	3.680	3.730	6,269	-0.05(-1.37%)
Oct 31, 2023	3.650	3.890	3.650	3.782	3,556	+0.05(+1.39%)
Oct 30, 2023	3.690	3.800	3.690	3.730	8,306	+0.03(+0.81%)
Oct 27, 2023	3.650	4.010	3.650	3.700	14,748	+0.06(+1.65%)
Oct 26, 2023	3.830	3.875	3.640	3.640	8,958	-0.21(-5.45%)
Oct 25, 2023	3.700	3.870	3.680	3.850	6,537	-0.06(-1.53%)
Oct 24, 2023	3.770	3.910	3.684	3.910	5,169	+0.11(+2.89%)
Oct 23, 2023	3.560	3.800	3.560	3.800	10,754	+0.01(+0.26%)
Oct 20, 2023	3.640	3.860	3.560	3.790	7,912	+0.07(+1.88%)
Oct 19, 2023	3.680	3.728	3.620	3.720	6,785	+0.00(+0.00%)
Oct 18, 2023	3.650	3.850	3.590	3.720	7,914	+0.02(+0.54%)
Oct 17, 2023	3.810	3.840	3.675	3.700	77,299	-0.21(-5.37%)
Oct 16, 2023	3.960	4.000	3.887	3.910	5,408	-0.09(-2.25%)
Oct 13, 2023	3.860	4.010	3.860	4.000	7,213	+0.15(+3.76%)
Oct 12, 2023	3.820	3.950	3.810	3.855	8,828	-0.02(-0.39%)
Oct 11, 2023	3.810	3.870	3.810	3.870	483	-0.05(-1.28%)
Oct 10, 2023	3.894	3.995	3.810	3.920	8,392	-0.18(-4.39%)
Oct 09, 2023	4.040	4.115	3.900	4.100	4,444	-0.15(-3.53%)
Oct 06, 2023	4.100	4.255	4.100	4.250	6,076	+0.15(+3.66%)
Oct 05, 2023	4.150	4.150	4.100	4.100	4,015	-0.15(-3.53%)
Oct 04, 2023	4.140	4.350	4.030	4.250	6,836	+0.14(+3.41%)
Oct 03, 2023	4.010	4.215	4.010	4.110	14,035	+0.08(+1.99%)