Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	12.12	13.66	12.12	13.40	50,759	+1.20(+9.84%)
Feb 25, 2022	12.63	12.61	12.10	12.20	11,533	-0.39(-3.10%)
Feb 24, 2022	11.63	12.88	11.14	12.59	11,016	+0.51(+4.22%)
Feb 23, 2022	12.21	12.62	11.81	12.08	11,280	-0.32(-2.58%)
Feb 22, 2022	11.77	12.41	11.51	12.40	7,351	-0.01(-0.08%)
Feb 18, 2022				12.41	0	-0.08(-0.64%)
Feb 17, 2022	12.49	12.49	12.49	12.49	634	-0.16(-1.26%)
Feb 16, 2022	12.38	12.65	12.38	12.65	1,243	-0.51(-3.88%)
Feb 15, 2022	12.71	13.16	12.70	13.16	1,469	+0.62(+4.94%)
Feb 14, 2022	12.80	12.80	12.32	12.54	3,143	-1.06(-7.79%)
Feb 10, 2022				13.60	223	+0.00(+0.00%)
Feb 09, 2022	13.60	13.60	13.60	13.60	1,913	+0.16(+1.19%)
Feb 08, 2022	13.23	13.44	13.23	13.44	1,375	-0.10(-0.74%)
Feb 07, 2022	13.06	13.59	13.06	13.54	1,499	+0.36(+2.73%)
Feb 03, 2022				13.18	50	+0.42(+3.29%)
Feb 02, 2022	12.92	12.99	12.71	12.76	1,037	-0.46(-3.48%)
Feb 01, 2022	12.52	13.22	12.52	13.22	51,019	+1.14(+9.44%)
Jan 31, 2022	11.88	12.10	11.88	12.08	6,947	+0.08(+0.67%)
Jan 28, 2022	12.11	12.11	12.00	12.00	1,302	-0.12(-0.99%)
Jan 27, 2022	12.16	12.16	11.70	12.12	4,556	+0.22(+1.85%)
Jan 26, 2022	11.34	12.12	11.34	11.90	4,304	-0.18(-1.49%)
Jan 25, 2022	11.89	12.13	11.87	12.08	2,567	+0.03(+0.22%)
Jan 24, 2022	12.10	12.15	11.03	12.05	8,595	-0.51(-4.04%)
Jan 21, 2022	12.60	12.83	12.50	12.56	4,221	-0.04(-0.32%)
Jan 20, 2022	12.76	12.76	12.60	12.60	3,146	+0.08(+0.64%)
Jan 19, 2022	12.48	12.52	12.35	12.52	2,500	+0.10(+0.81%)
Jan 18, 2022	12.49	12.54	12.42	12.42	618	-0.29(-2.28%)
Jan 14, 2022				12.71	0	+0.00(+0.00%)
Jan 13, 2022	12.76	12.80	12.71	12.71	5,235	+0.02(+0.16%)
Jan 12, 2022	12.76	12.79	12.61	12.69	7,053	+0.24(+1.93%)
Jan 11, 2022	12.38	12.45	12.37	12.45	607	+0.05(+0.40%)
Jan 10, 2022	12.42	12.51	12.35	12.40	5,671	-0.42(-3.28%)
Jan 07, 2022	13.10	13.10	12.48	12.82	2,322	-0.26(-1.99%)
Jan 06, 2022	13.20	13.20	13.08	13.08	1,746	-0.11(-0.83%)
Jan 05, 2022	13.15	13.19	13.15	13.19	720	-0.12(-0.90%)
Jan 04, 2022	13.40	13.40	13.13	13.31	6,729	-0.35(-2.56%)
Dec 31, 2021		13.66	13.66	13.66	5	-0.15(-1.11%)
Dec 30, 2021	13.34	13.81	13.32	13.81	1,791	+0.71(+5.45%)
Dec 29, 2021	13.42	13.64	13.10	13.10	1,138	-0.41(-3.00%)
Dec 28, 2021	13.52	13.56	13.29	13.51	3,910	-0.27(-2.00%)
Dec 27, 2021	13.74	13.85	13.62	13.78	3,816	+0.07(+0.51%)
Dec 23, 2021	13.82	13.86	13.57	13.71	1,501	-0.05(-0.36%)
Dec 22, 2021	13.75	13.77	13.75	13.76	2,442	+0.42(+3.15%)
Dec 21, 2021	13.50	13.50	13.29	13.34	3,777	-0.85(-5.99%)
Dec 20, 2021	13.31	14.19	13.23	14.19	2,703	+0.22(+1.57%)
Dec 17, 2021	13.70	13.97	13.61	13.97	5,048	-0.10(-0.70%)
Dec 16, 2021	13.91	14.10	13.82	14.07	7,290	-0.13(-0.93%)
Dec 15, 2021	13.79	14.33	13.37	14.20	13,127	+0.50(+3.65%)
Dec 14, 2021	13.71	14.12	13.64	13.70	2,081	-0.16(-1.13%)
Dec 13, 2021	13.60	13.86	13.38	13.86	23,121	-0.01(-0.10%)
Dec 10, 2021	13.65	13.87	13.60	13.87	957	-0.16(-1.14%)
Dec 09, 2021	13.82	14.03	13.82	14.03	2,666	+0.00(+0.00%)
Dec 08, 2021	14.12	14.12	13.90	14.03	12,552	+0.38(+2.78%)
Dec 07, 2021	13.76	13.82	13.60	13.65	2,678	+0.07(+0.52%)
Dec 06, 2021	14.07	14.18	13.56	13.58	2,111	-0.43(-3.03%)
Dec 03, 2021	13.81	14.16	13.47	14.01	11,654	+0.21(+1.49%)
Dec 02, 2021	13.64	14.11	13.60	13.80	1,087	+0.25(+1.85%)