Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2022	4.240	4.380	4.200	4.350	5,399	+0.17(+4.19%)
Nov 30, 2022	4.064	4.200	4.000	4.175	10,179	+0.01(+0.36%)
Nov 29, 2022	4.500	4.500	4.100	4.160	13,915	+0.00(+0.00%)
Nov 28, 2022	3.870	4.500	3.870	4.160	14,136	+0.41(+10.93%)
Nov 25, 2022	4.110	4.371	3.700	3.750	25,696	-0.28(-6.95%)
Nov 23, 2022	3.945	4.186	3.800	4.030	15,626	+0.22(+5.64%)
Nov 22, 2022	4.040	4.254	3.815	3.815	7,460	-0.04(-1.17%)
Nov 21, 2022	4.250	4.450	3.860	3.860	28,495	-0.53(-12.07%)
Nov 18, 2022	4.738	4.738	4.390	4.390	3,682	-0.30(-6.39%)
Nov 17, 2022	4.500	4.690	4.500	4.690	8,455	+0.39(+9.19%)
Nov 16, 2022	4.343	4.420	4.200	4.295	4,616	-0.07(-1.60%)
Nov 15, 2022	4.300	4.550	4.210	4.365	11,228	+0.07(+1.51%)
Nov 14, 2022	4.600	4.850	4.300	4.300	24,322	+0.03(+0.70%)
Nov 11, 2022	4.250	5.270	4.080	4.270	19,687	+0.33(+8.36%)
Nov 10, 2022	4.000	4.110	3.915	3.941	13,156	+0.09(+2.35%)
Nov 09, 2022	4.250	4.435	3.680	3.850	17,011	-0.44(-10.26%)
Nov 08, 2022	4.250	4.320	4.200	4.290	8,986	-0.01(-0.15%)
Nov 07, 2022	4.070	4.350	4.070	4.297	5,135	+0.13(+3.04%)
Nov 04, 2022	4.520	4.520	4.166	4.170	7,935	-0.08(-1.88%)
Nov 03, 2022	4.620	4.620	4.250	4.250	6,631	-0.28(-6.18%)
Nov 02, 2022	4.340	5.440	4.340	4.530	8,311	-0.11(-2.37%)
Nov 01, 2022	4.560	4.834	4.560	4.640	8,133	+0.06(+1.31%)
Oct 31, 2022	4.950	4.950	4.550	4.580	28,784	-1.26(-21.58%)
Oct 28, 2022	6.260	6.260	5.680	5.840	8,751	-0.52(-8.18%)
Oct 27, 2022	6.510	6.680	6.129	6.360	32,872	+0.12(+1.92%)
Oct 26, 2022	6.140	6.610	6.010	6.240	30,103	+0.30(+5.02%)
Oct 25, 2022	5.910	5.990	5.530	5.942	13,249	+0.04(+0.71%)
Oct 24, 2022	5.970	6.230	5.900	5.900	5,222	-0.50(-7.81%)
Oct 21, 2022	5.990	6.400	5.725	6.400	10,859	+0.50(+8.47%)
Oct 20, 2022	5.806	6.180	5.806	5.900	3,415	+0.13(+2.25%)
Oct 19, 2022	5.610	5.825	5.500	5.770	9,061	-0.18(-3.03%)
Oct 18, 2022	6.280	6.280	5.900	5.950	26,184	-0.75(-11.19%)
Oct 17, 2022	6.410	6.893	6.410	6.700	37,250	+1.12(+20.07%)
Oct 14, 2022	5.440	6.000	5.430	5.580	8,870	+0.28(+5.28%)
Oct 13, 2022	5.100	5.420	5.000	5.300	37,520	+0.01(+0.19%)
Oct 12, 2022	5.590	5.960	5.150	5.290	18,270	-0.34(-5.99%)
Oct 11, 2022	6.120	6.139	5.625	5.627	50,139	-0.63(-10.04%)
Oct 10, 2022	7.470	7.470	5.912	6.255	366,215	-0.79(-11.28%)
Oct 07, 2022	4.520	11.75	4.500	7.050	2,133,824	+2.97(+72.79%)
Oct 06, 2022	3.800	4.306	3.560	4.080	119,210	+0.42(+11.47%)
Oct 05, 2022	3.800	3.800	3.660	3.660	1,593	-0.14(-3.68%)
Oct 04, 2022	3.800	3.800	3.614	3.800	2,628	+0.13(+3.68%)