5 DAY PERFORMANCE
-4.68%
1 MONTH PERFORMANCE
-15.15%
3 MONTH PERFORMANCE
+25.14%
6 MONTH PERFORMANCE
-25.33%
YEAR-TO-DATE PERFORMANCE
-50.44%
1 YEAR PERFORMANCE
-49.21%
Inventiva S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $2.15 | $2.24 (4.18%) | $2.24 | $2.15 | 7,440 | |
| 12/24/2024 | $2.23 | $2.20 (-1.35%) | $2.25 | $2.20 | 15,021 | $114.36 M |
| 12/23/2024 | $2.30 | $2.21 (-3.91%) | $2.30 | $2.15 | 9,217 | $114.88 M |
| 12/20/2024 | $2.32 | $2.35 (1.29%) | $2.35 | $2.29 | 2,530 | $122.16 M |
| 12/19/2024 | $2.22 | $2.37 (6.76%) | $2.38 | $2.22 | 5,500 | $123.20 M |
| 12/18/2024 | $2.31 | $2.28 (-1.3%) | $2.32 | $2.28 | 22,800 | $118.52 M |
| 12/17/2024 | $2.31 | $2.28 (-1.3%) | $2.32 | $2.28 | 18,526 | $118.52 M |
| 12/16/2024 | $2.45 | $2.39 (-2.45%) | $2.45 | $2.30 | 5,202 | $124.24 M |
| 12/13/2024 | $2.40 | $2.45 (2.08%) | $2.52 | $2.40 | 4,100 | $127.36 M |
| 12/12/2024 | $2.65 | $2.48 (-6.42%) | $2.65 | $2.44 | 6,218 | $128.92 M |
| 12/11/2024 | $2.54 | $2.53 (-0.39%) | $2.54 | $2.52 | 5,219 | $131.51 M |
| 12/10/2024 | $2.57 | $2.59 (0.78%) | $2.65 | $2.57 | 2,731 | $134.63 M |
| 12/09/2024 | $2.55 | $2.60 (1.96%) | $2.63 | $2.52 | 3,600 | $135.15 M |
| 12/06/2024 | $2.61 | $2.65 (1.53%) | $2.65 | $2.58 | 1,442 | $137.75 M |
| 12/05/2024 | $2.61 | $2.64 (1.15%) | $2.72 | $2.61 | 7,257 | $137.23 M |
| 12/04/2024 | $2.60 | $2.62 (0.77%) | $2.65 | $2.58 | 3,820 | $136.19 M |
| 12/03/2024 | $2.60 | $2.60 (0%) | $2.74 | $2.60 | 5,627 | $135.15 M |
| 12/02/2024 | $2.65 | $2.61 (-1.51%) | $2.70 | $2.60 | 7,731 | $135.67 M |
| 11/29/2024 | $2.65 | $2.65 (0%) | $2.74 | $2.63 | 7,500 | $137.75 M |
| 11/27/2024 | $2.61 | $2.68 (2.68%) | $2.80 | $2.61 | 13,215 | $139.31 M |
| 11/26/2024 | $2.60 | $2.64 (1.54%) | $2.82 | $2.59 | 22,811 | $137.23 M |
| 11/25/2024 | $2.55 | $2.67 (4.71%) | $2.76 | $2.55 | 22,800 | $138.79 M |
| 11/22/2024 | $2.56 | $2.62 (2.34%) | $2.62 | $2.51 | 18,019 | $136.19 M |
| 11/21/2024 | $2.64 | $2.66 (0.76%) | $2.67 | $2.51 | 14,200 | $138.27 M |
| 11/20/2024 | $2.70 | $2.74 (1.48%) | $2.74 | $2.63 | 6,700 | $142.43 M |
| 11/19/2024 | $2.63 | $2.74 (4.18%) | $2.77 | $2.63 | 17,700 | $142.43 M |
| 11/18/2024 | $2.64 | $2.73 (3.41%) | $2.73 | $2.63 | 19,945 | $141.91 M |
| 11/15/2024 | $2.75 | $2.72 (-1.09%) | $2.75 | $2.63 | 12,542 | $132.35 M |
| 11/14/2024 | $2.63 | $2.66 (1.14%) | $2.68 | $2.63 | 12,648 | $129.43 M |
| 11/13/2024 | $2.60 | $2.66 (2.31%) | $2.71 | $2.60 | 7,808 | $129.43 M |
| 11/12/2024 | $2.70 | $2.64 (-2.22%) | $2.73 | $2.52 | 38,100 | $128.46 M |
| 11/11/2024 | $2.70 | $2.70 (0%) | $2.82 | $2.70 | 13,044 | $131.38 M |
| 11/08/2024 | $2.64 | $2.77 (4.92%) | $2.85 | $2.64 | 19,721 | $134.78 M |
| 11/07/2024 | $2.76 | $2.67 (-3.26%) | $2.81 | $2.67 | 9,541 | $129.92 M |
| 11/06/2024 | $2.75 | $2.68 (-2.55%) | $2.75 | $2.62 | 27,000 | $130.41 M |
| 11/05/2024 | $2.74 | $2.73 (-0.36%) | $2.77 | $2.67 | 7,229 | $132.84 M |
| 11/04/2024 | $2.60 | $2.76 (6.15%) | $2.77 | $2.60 | 33,316 | $134.30 M |
| 11/01/2024 | $2.70 | $2.75 (1.85%) | $2.78 | $2.67 | 29,300 | $133.81 M |
| 10/31/2024 | $2.69 | $2.66 (-1.12%) | $2.79 | $2.65 | 36,141 | $129.43 M |
| 10/30/2024 | $2.71 | $2.76 (1.85%) | $2.82 | $2.70 | 135,847 | $134.30 M |
| 10/29/2024 | $2.71 | $2.68 (-1.11%) | $2.81 | $2.68 | 33,115 | $130.41 M |
| 10/28/2024 | $2.67 | $2.71 (1.5%) | $2.74 | $2.67 | 16,812 | $131.87 M |
| 10/25/2024 | $2.54 | $2.66 (4.72%) | $2.80 | $2.54 | 52,543 | $129.43 M |
| 10/24/2024 | $2.66 | $2.48 (-6.77%) | $2.71 | $2.48 | 43,553 | $120.67 M |
| 10/23/2024 | $2.70 | $2.71 (0.37%) | $2.72 | $2.55 | 51,424 | $131.87 M |
| 10/22/2024 | $2.75 | $2.73 (-0.73%) | $2.83 | $2.68 | 87,961 | $132.84 M |
| 10/21/2024 | $2.71 | $2.73 (0.74%) | $2.78 | $2.69 | 145,390 | $132.84 M |
| 10/18/2024 | $2.56 | $2.63 (2.73%) | $2.73 | $2.50 | 195,700 | $127.97 M |
| 10/17/2024 | $2.42 | $2.42 (0%) | $2.45 | $2.28 | 93,400 | $117.75 M |
| 10/16/2024 | $2.40 | $2.42 (0.83%) | $2.54 | $2.19 | 406,700 | $117.75 M |
| 10/15/2024 | $2.62 | $2.60 (-0.76%) | $2.70 | $2.45 | 443,232 | $126.51 M |
| 10/14/2024 | $2.58 | $2.67 (3.49%) | $2.85 | $2.29 | 11.08 M | $129.92 M |
| 10/11/2024 | $1.68 | $1.89 (12.5%) | $1.89 | $1.68 | 23,919 | $91.97 M |
| 10/10/2024 | $1.69 | $1.72 (1.78%) | $1.74 | $1.60 | 13,722 | $83.69 M |
| 10/09/2024 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.63 | 7,920 | $80.29 M |
| 10/08/2024 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.63 | 11,200 | $80.77 M |
| 10/07/2024 | $1.75 | $1.69 (-3.43%) | $1.78 | $1.69 | 29,943 | $82.23 M |
| 10/04/2024 | $1.79 | $1.87 (4.47%) | $1.90 | $1.78 | 14,728 | $90.99 M |
| 10/03/2024 | $1.87 | $1.83 (-2.14%) | $1.92 | $1.81 | 3,412 | $89.05 M |
| 10/02/2024 | $1.80 | $1.88 (4.44%) | $1.88 | $1.80 | 17,300 | $91.48 M |
| 10/01/2024 | $1.86 | $1.78 (-4.3%) | $1.88 | $1.77 | 15,600 | $86.61 M |
| 09/30/2024 | $1.91 | $1.87 (-2.09%) | $1.92 | $1.83 | 27,076 | $90.99 M |
| 09/27/2024 | $1.74 | $1.84 (5.75%) | $1.85 | $1.73 | 21,820 | $89.53 M |
| 09/26/2024 | $2.10 | $1.79 (-14.76%) | $2.10 | $1.53 | 55,300 | $87.10 M |