Inventiva (6IV)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.335 | -13.3200795229 | 2.515 | 2.515 | 2.235 | 1080 | 2.34997524 | DE |
| 4 | -0.765 | -25.9762308998 | 2.945 | 2.945 | 2.235 | 632 | 2.38911811 | DE |
| 12 | -0.84 | -27.8145695364 | 3.02 | 3.59 | 2.235 | 737 | 2.85328686 | DE |
| 26 | -1.34 | -38.0681818182 | 3.52 | 4.235 | 2.235 | 1092 | 3.19590249 | DE |
| 52 | -1.085 | -33.2312404288 | 3.265 | 4.55 | 2.235 | 1092 | 3.4652587 | DE |
| 156 | -1.085 | -33.2312404288 | 3.265 | 4.55 | 2.235 | 1092 | 3.4652587 | DE |
| 260 | -1.085 | -33.2312404288 | 3.265 | 4.55 | 2.235 | 1092 | 3.4652587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 2.2999999 | -0.2 | -8.00 | 2.4 | 2.4 | 2.2999999 | 2346 |
| 1721764200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1721677800 | 2.5 | 0.02 | 0.81 | 2.49 | 2.5 | 2.49 | 50 |
| 1721420760 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1721334360 | 2.48 | 0.09 | 3.77 | 2.515 | 2.515 | 2.48 | 844 |
| 1721248020 | 2.39 | 0.09 | 3.91 | 2.39 | 2.39 | 2.39 | 360 |
| 1721161560 | 2.2999999 | -0.17 | -6.69 | 2.2999999 | 2.2999999 | 2.2999999 | 530 |
| 1721075160 | 2.465 | -0.11 | -4.27 | 2.465 | 2.465 | 2.465 | 383 |
| 1720815960 | 2.575 | 0.16 | 6.40 | 2.575 | 2.575 | 2.575 | 390 |
| 1720729560 | 2.42 | 0.07 | 2.76 | 2.42 | 2.42 | 2.42 | 620 |
| 1720643220 | 2.355 | -0.51 | -17.66 | 2.355 | 2.355 | 2.355 | 640 |
| 1720556820 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1720470420 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1720211220 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1720124820 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1720038420 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1719952020 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1719865620 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1719606420 | 2.86 | -0.03 | -1.04 | 2.945 | 2.945 | 2.86 | 159 |
| 1719520020 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1719433620 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1719347220 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1719260820 | 2.89 | 0.19 | 6.84 | 2.89 | 2.89 | 2.89 | 350 |
| 1719001620 | 2.705 | -0.04 | -1.46 | 2.755 | 2.755 | 2.705 | 740 |
| 1718915220 | 2.745 | 0 | 0.00 | 2.745 | 2.745 | 2.745 | 0 |
| 1718828820 | 2.745 | 0.18 | 6.81 | 2.745 | 2.745 | 2.745 | 125 |
| 1718742360 | 2.5699999 | -0.01 | -0.39 | 2.5499999 | 2.5699999 | 2.5299999 | 4640 |
| 1718656020 | 2.58 | -0.22 | -7.69 | 2.615 | 2.615 | 2.58 | 550 |
| 1718396820 | 2.795 | -0.34 | -10.85 | 2.86 | 2.86 | 2.795 | 450 |
| 1718310420 | 3.1349999 | 0.23 | 7.92 | 3.1349999 | 3.1349999 | 3.1349999 | 923 |
| 1718224020 | 2.9049999 | -0.25 | -7.78 | 2.9049999 | 2.9049999 | 2.9049999 | 200 |
| 1718137620 | 3.15 | -0.04 | -1.10 | 3.05 | 3.18 | 3.05 | 1940 |
| 1718051220 | 3.185 | -0.07 | -2.15 | 3.185 | 3.185 | 3.185 | 320 |
| 1717792020 | 3.255 | 0 | 0.00 | 3.255 | 3.255 | 3.255 | 0 |
| 1717705620 | 3.255 | 0 | 0.00 | 3.255 | 3.255 | 3.255 | 0 |
| 1717619220 | 3.255 | 0.05 | 1.56 | 3.255 | 3.255 | 3.255 | 310 |
| 1717532820 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1717446420 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1717187220 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1717100820 | 3.205 | 0.02 | 0.79 | 3.2799999 | 3.2799999 | 3.205 | 1390 |
| 1717014420 | 3.18 | -0.17 | -5.07 | 3.18 | 3.18 | 3.18 | 480 |
| 1716928020 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1716841620 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1716582420 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1716496020 | 3.35 | 0.04 | 1.21 | 3.35 | 3.35 | 3.35 | 286 |
| 1716409620 | 3.31 | -0.28 | -7.80 | 3.365 | 3.365 | 3.31 | 760 |
| 1716323160 | 3.59 | 0.02 | 0.56 | 3.56 | 3.59 | 3.56 | 307 |
| 1716236760 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 15 |
| 1715977620 | 3.57 | 0.09 | 2.73 | 3.565 | 3.59 | 3.565 | 1034 |
| 1715891220 | 3.475 | 0 | 0.00 | 3.475 | 3.475 | 3.475 | 0 |
| 1715804820 | 3.475 | 0.21 | 6.27 | 3.475 | 3.475 | 3.475 | 290 |
| 1715718420 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1715632020 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1715372820 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1715286420 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1715200020 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1715113620 | 3.27 | -0.01 | -0.15 | 3.27 | 3.27 | 3.27 | 310 |
| 1715027220 | 3.275 | 0.27 | 8.99 | 3.2 | 3.4 | 3.2 | 2391 |
| 1714768020 | 3.005 | 0.01 | 0.50 | 3.005 | 3.005 | 3.005 | 108 |
| 1714681560 | 2.99 | 0.01 | 0.34 | 3.02 | 3.02 | 2.99 | 89 |
| 1714508820 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1714422420 | 2.98 | -0.05 | -1.49 | 2.94 | 2.98 | 2.94 | 2090 |
| 1714163220 | 3.025 | 0.02 | 0.67 | 3.025 | 3.025 | 3.025 | 500 |
| 1714076820 | 3.005 | -0.12 | -3.84 | 3.0099999 | 3.0099999 | 3.005 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
