Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.780	4.780	4.780	4.796	270	-0.20(-4.07%)
Jul 28, 2022	4.880	5.086	4.880	5.000	562	+0.05(+1.01%)
Jul 27, 2022	4.950	4.950	4.950	4.950	220	-0.05(-1.00%)
Jul 26, 2022	5.280	5.280	5.000	5.000	849	-0.15(-2.91%)
Jul 25, 2022	5.000	5.290	5.000	5.150	728	+0.02(+0.29%)
Jul 22, 2022	5.000	5.135	5.000	5.135	825	+0.25(+5.01%)
Jul 21, 2022	4.760	5.180	4.760	4.890	656	-0.21(-4.12%)
Jul 20, 2022	5.100	5.100	5.100	5.100	367	-0.11(-2.02%)
Jul 19, 2022	5.280	5.280	5.000	5.205	2,861	-0.24(-4.49%)
Jul 18, 2022	5.280	5.450	5.280	5.450	545	+0.12(+2.35%)
Jul 14, 2022				5.325	103	-0.16(-2.83%)
Jul 13, 2022	5.480	5.680	5.400	5.480	3,946	-0.02(-0.36%)
Jul 12, 2022	5.678	5.696	5.500	5.500	1,784	-0.33(-5.73%)
Jul 11, 2022	5.834	5.834	5.834	5.834	164	-0.12(-1.94%)
Jul 08, 2022	5.710	5.950	5.710	5.950	1,868	+0.53(+9.78%)
Jul 07, 2022	5.750	5.750	5.420	5.420	16,713	-0.08(-1.45%)
Jul 06, 2022	5.500	5.690	5.110	5.500	29,360	-0.55(-9.09%)
Jul 05, 2022	6.120	6.170	6.000	6.050	9,301	+0.30(+5.22%)
Jul 01, 2022	5.667	6.200	5.667	5.750	2,177	+0.08(+1.41%)
Jun 30, 2022	5.580	5.910	5.580	5.670	2,581	+0.06(+1.07%)
Jun 29, 2022	5.860	6.000	5.250	5.610	23,637	-0.84(-13.02%)
Jun 28, 2022	6.450	6.595	6.090	6.450	15,501	-0.11(-1.68%)
Jun 27, 2022	6.710	6.740	6.470	6.560	8,528	+0.10(+1.55%)
Jun 24, 2022	6.890	6.980	6.320	6.460	30,788	-0.14(-2.12%)
Jun 23, 2022	6.590	7.100	6.470	6.600	18,348	+0.12(+1.85%)
Jun 22, 2022	7.050	7.280	6.290	6.480	54,166	-0.48(-6.96%)
Jun 21, 2022	7.000	7.390	6.965	6.965	19,092	+0.12(+1.83%)
Jun 17, 2022	7.340	7.463	6.770	6.840	25,785	-0.31(-4.34%)
Jun 16, 2022	7.290	7.300	6.930	7.150	6,213	+0.04(+0.63%)
Jun 15, 2022	7.660	7.750	6.480	7.105	1,282,131	-0.67(-8.57%)
Jun 14, 2022	7.960	7.960	7.350	7.771	14,035	+0.00(+0.03%)
Jun 13, 2022	8.800	8.800	7.280	7.769	5,696	-1.08(-12.22%)
Jun 10, 2022	8.850	8.850	8.850	8.850	1,121	-0.05(-0.56%)
Jun 09, 2022	8.900	8.990	8.814	8.900	619	-0.16(-1.77%)
Jun 08, 2022	8.870	9.100	8.870	9.060	1,370	+0.03(+0.33%)
Jun 07, 2022	8.900	9.140	8.900	9.030	1,954	+0.18(+2.03%)
Jun 06, 2022	9.190	9.190	8.800	8.850	3,162	-0.07(-0.78%)
Jun 03, 2022	9.000	9.310	8.872	8.920	2,917	+0.02(+0.22%)
Jun 02, 2022	9.000	9.120	8.900	8.900	2,019	-0.11(-1.22%)
Jun 01, 2022	9.100	9.100	9.000	9.010	7,465	-0.01(-0.11%)
May 31, 2022	8.970	9.120	8.970	9.020	1,717	-0.03(-0.33%)
May 27, 2022	9.200	9.200	9.000	9.050	5,405	-0.13(-1.42%)
May 26, 2022	9.310	9.310	9.090	9.180	1,883	+0.18(+2.00%)
May 25, 2022	9.300	9.310	8.800	9.000	6,616	-0.04(-0.44%)
May 24, 2022	9.300	9.300	8.810	9.040	3,159	-0.26(-2.80%)
May 23, 2022	9.245	9.300	9.245	9.300	2,906	+0.00(+0.00%)
May 20, 2022	9.350	9.350	9.300	9.300	400	-0.19(-1.98%)
May 19, 2022	9.488	9.488	9.488	9.488	173	+0.19(+2.02%)
May 17, 2022				9.299	3	+0.45(+5.08%)
May 16, 2022	9.000	9.100	8.850	8.850	8,836	+0.05(+0.56%)
May 13, 2022	8.986	8.986	8.801	8.801	664	+0.12(+1.33%)
May 12, 2022	8.920	8.920	8.000	8.686	2,870	+0.04(+0.42%)
May 11, 2022	9.100	9.350	8.650	8.650	1,584	+0.07(+0.85%)
May 10, 2022	9.300	9.395	8.577	8.577	1,628	-1.64(-16.08%)
May 09, 2022	9.720	10.22	9.170	10.22	3,806	+0.25(+2.53%)
May 06, 2022	9.720	10.02	9.720	9.968	2,883	+0.00(+0.03%)
May 05, 2022	9.720	9.965	9.720	9.965	1,474	+0.24(+2.52%)
May 03, 2022				9.720	131	-0.00(-0.05%)