Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5.039	5.110	5.010	5.110	1,319	-0.21(-4.04%)
Feb 27, 2023	5.010	5.510	5.010	5.325	7,124	+0.28(+5.45%)
Feb 24, 2023	5.300	5.350	5.050	5.050	5,905	-0.50(-9.01%)
Feb 22, 2023				5.550	194	-0.55(-9.02%)
Feb 21, 2023	6.070	6.100	6.000	6.100	1,680	-0.05(-0.81%)
Feb 17, 2023	6.200	6.440	6.040	6.150	9,622	+0.15(+2.50%)
Feb 16, 2023	5.900	6.150	5.900	6.000	3,231	-0.15(-2.50%)
Feb 15, 2023	6.050	6.154	6.050	6.154	651	+0.09(+1.55%)
Feb 14, 2023	6.200	6.314	6.050	6.060	8,747	+0.00(+0.00%)
Feb 13, 2023	6.140	6.140	6.030	6.060	2,823	-0.41(-6.34%)
Feb 10, 2023	5.910	6.490	5.910	6.470	14,417	+0.02(+0.31%)
Feb 09, 2023	5.970	6.450	5.970	6.450	1,011	+0.66(+11.40%)
Feb 08, 2023	6.080	6.250	5.790	5.790	1,014	-0.43(-6.91%)
Feb 07, 2023	6.215	6.220	6.215	6.220	1,510	-0.03(-0.48%)
Feb 06, 2023	6.100	6.300	6.100	6.250	1,364	+0.15(+2.46%)
Feb 03, 2023	6.250	6.250	6.100	6.100	2,289	+0.01(+0.16%)
Feb 02, 2023	6.452	6.452	6.080	6.090	2,126	+0.11(+1.84%)
Feb 01, 2023	6.220	6.220	5.980	5.980	3,100	-0.24(-3.87%)
Jan 31, 2023	6.000	6.221	6.000	6.221	8,178	+0.19(+3.17%)
Jan 30, 2023	6.080	6.290	5.552	6.030	1,844	-0.02(-0.33%)
Jan 27, 2023	6.133	6.300	6.050	6.050	4,677	-0.10(-1.63%)
Jan 25, 2023				6.150	395	-0.13(-2.07%)
Jan 24, 2023	6.400	6.400	6.160	6.280	8,065	-0.25(-3.83%)
Jan 23, 2023	6.090	6.530	6.090	6.530	11,095	+0.43(+7.05%)
Jan 20, 2023	6.061	6.400	6.061	6.100	3,459	+0.00(+0.00%)
Jan 19, 2023	6.230	6.300	5.990	6.100	10,543	-0.30(-4.69%)
Jan 18, 2023	6.820	6.820	6.200	6.400	12,357	+0.03(+0.39%)
Jan 17, 2023	6.600	6.600	6.050	6.375	22,340	+0.33(+5.37%)
Jan 13, 2023	5.500	6.320	5.470	6.050	10,288	+0.55(+10.00%)
Jan 12, 2023	5.500	5.500	5.500	5.500	575	+0.10(+1.85%)
Jan 11, 2023	5.110	5.430	5.110	5.400	7,598	+0.35(+6.82%)
Jan 10, 2023	5.000	5.065	5.000	5.055	1,717	-0.15(-2.86%)
Jan 09, 2023	4.990	5.220	4.990	5.204	4,164	+0.35(+7.19%)
Jan 06, 2023	4.700	4.855	4.700	4.855	1,008	+0.15(+3.29%)
Jan 05, 2023	5.100	5.100	4.700	4.700	10,097	-0.40(-7.84%)
Jan 04, 2023	4.920	5.100	4.900	5.100	10,441	+0.13(+2.62%)
Jan 03, 2023	4.790	4.980	4.700	4.970	1,742	+0.51(+11.43%)
Dec 30, 2022	4.570	4.570	4.460	4.460	635	-0.15(-3.25%)
Dec 29, 2022	4.310	4.628	4.310	4.610	2,179	+0.13(+2.90%)
Dec 28, 2022	4.370	4.505	4.370	4.480	2,729	+0.10(+2.28%)
Dec 27, 2022	4.420	4.540	4.350	4.380	11,882	-0.07(-1.57%)
Dec 23, 2022	4.590	4.760	4.410	4.450	6,408	-0.15(-3.26%)
Dec 22, 2022	4.432	4.600	4.432	4.600	6,540	+0.10(+2.22%)
Dec 21, 2022	4.500	4.530	4.250	4.500	6,337	+0.03(+0.64%)
Dec 20, 2022	4.400	4.500	4.400	4.471	1,803	-0.03(-0.63%)
Dec 19, 2022	4.400	4.500	4.299	4.500	22,190	+0.33(+7.78%)
Dec 16, 2022	4.000	4.350	4.000	4.175	5,376	+0.10(+2.58%)
Dec 15, 2022	4.024	4.110	4.024	4.070	968	+0.06(+1.50%)
Dec 14, 2022	4.250	4.250	4.010	4.010	1,004	-0.19(-4.41%)
Dec 13, 2022	4.195	4.195	4.195	4.195	401	+0.12(+2.82%)
Dec 12, 2022	4.040	4.200	3.890	4.080	16,886	-0.12(-2.86%)
Dec 09, 2022	4.100	4.220	4.040	4.200	2,315	-0.08(-1.87%)
Dec 08, 2022	4.270	4.280	4.240	4.280	1,422	-0.21(-4.68%)
Dec 07, 2022	4.350	4.490	4.350	4.490	464	+0.04(+0.90%)
Dec 06, 2022	4.470	4.470	4.300	4.450	4,781	+0.00(+0.00%)
Dec 05, 2022	4.400	4.450	4.379	4.450	1,427	+0.07(+1.60%)
Dec 02, 2022	4.120	4.380	4.120	4.380	2,625	+0.03(+0.69%)