Inventiva More Historical Data - IVAP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

IVAP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	2.495	0.02	0.60%	2.495	2.495	2.495	475
Jul 18 2024	2.48	0.15	6.44%	2.485	2.535	2.47	1,050
Jul 17 2024	2.33	-0.04	-1.69%	2.38	2.38	2.33	734
Jul 16 2024	2.37	-0.10	-3.85%	2.395	2.405	2.3275	4,120
Jul 15 2024	2.465	-0.10	-3.90%	2.635	2.635	2.465	4,631
Jul 12 2024	2.565	0.16	6.43%	2.585	2.645	2.56	2,827
Jul 11 2024	2.41	0.11	4.78%	2.395	2.435	2.23	5,170
Jul 10 2024	2.30	-0.18	-7.07%	2.51	2.515	2.30	2,046
Jul 09 2024	2.475	0.02	0.61%	2.48	2.51	2.465	3,767
Jul 08 2024	2.46	-0.32	-11.35%	2.51	2.54	2.105	23,180
Jul 05 2024	2.775	0.01	0.36%	2.80	2.80	2.775	505
Jul 04 2024	2.765	-0.03	-0.90%	2.765	2.765	2.765	979
Jul 03 2024	2.79	0.01	0.36%	2.78	2.79	2.78	984
Jul 02 2024	2.78	0.00	0.00%	2.78	2.78	2.78	0.00
Jul 01 2024	2.78	-0.07	-2.46%	2.80	2.80	2.78	491
Jun 28 2024	2.85	-0.09	-2.90%	2.85	2.85	2.85	788
Jun 27 2024	2.935	0.12	4.26%	2.935	2.935	2.885	540
Jun 26 2024	2.815	0.00	0.00%	2.815	2.815	2.815	0.00
Jun 25 2024	2.815	-0.10	-3.43%	2.81	2.815	2.81	1,958
Jun 24 2024	2.915	0.18	6.39%	2.91	2.915	2.91	2,461
Jun 21 2024	2.74	0.04	1.29%	2.74	2.74	2.74	300
Jun 20 2024	2.705	-0.04	-1.28%	2.63	2.715	2.62	2,015
Jun 19 2024	2.74	0.22	8.51%	2.70	2.82	2.70	8,125
Jun 18 2024	2.525	-0.07	-2.51%	2.525	2.60	2.525	4,472
Jun 17 2024	2.59	-0.18	-6.50%	2.575	2.655	2.54	7,543
Jun 14 2024	2.77	-0.15	-5.14%	2.89	2.89	2.70	4,987
Jun 13 2024	2.92	0.04	1.39%	2.92	2.92	2.92	42
Jun 12 2024	2.88	-0.29	-9.00%	3.10	3.10	2.88	6,338
Jun 11 2024	3.165	-0.06	-1.71%	3.165	3.165	3.165	372
Jun 10 2024	3.22	0.00	0.00%	3.22	3.22	3.22	0.00
Jun 07 2024	3.22	0.00	0.00%	3.22	3.22	3.22	0.00
Jun 06 2024	3.22	0.00	0.00%	3.22	3.22	3.22	0.00
Jun 05 2024	3.22	0.00	0.00%	3.22	3.22	3.22	0.00
Jun 04 2024	3.22	0.00	0.00%	3.22	3.22	3.22	0.00
Jun 03 2024	3.22	0.00	0.00%	3.22	3.22	3.22	0.00
May 31 2024	3.22	0.05	1.42%	3.22	3.22	3.22	150
May 30 2024	3.175	-0.03	-0.78%	3.215	3.215	3.17	2,002
May 29 2024	3.20	0.00	0.00%	3.20	3.20	3.20	0.00
May 28 2024	3.20	-0.01	-0.16%	3.20	3.20	3.20	335
May 27 2024	3.205	-0.08	-2.29%	3.20	3.205	3.20	1,817
May 24 2024	3.28	-0.07	-2.09%	3.28	3.375	3.28	3,660
May 23 2024	3.35	0.07	2.13%	3.375	3.375	3.35	2,845
May 22 2024	3.28	-0.30	-8.38%	3.54	3.54	3.265	5,390
May 21 2024	3.58	0.00	0.00%	3.58	3.58	3.58	0.00
May 20 2024	3.58	0.00	0.00%	3.58	3.58	3.58	0.00
May 17 2024	3.58	0.15	4.37%	3.58	3.645	3.555	3,018
May 16 2024	3.43	-0.10	-2.70%	3.43	3.43	3.43	1,531
May 15 2024	3.525	0.05	1.59%	3.525	3.525	3.525	600
May 14 2024	3.47	0.05	1.46%	3.47	3.47	3.47	600
May 13 2024	3.42	0.18	5.56%	3.30	3.42	3.30	935
May 10 2024	3.24	0.00	0.00%	3.24	3.24	3.24	0.00
May 09 2024	3.24	-0.06	-1.82%	3.24	3.24	3.24	793
May 08 2024	3.30	0.00	0.00%	3.30	3.30	3.30	0.00
May 07 2024	3.30	0.03	1.07%	3.37	3.37	3.30	2,048
May 06 2024	3.265	0.34	11.62%	3.395	3.395	3.265	2,148
May 03 2024	2.925	0.00	0.00%	2.925	2.925	2.925	0.00
May 02 2024	2.925	0.00	0.00%	2.925	2.925	2.925	0.00
May 01 2024	2.925	0.00	0.00%	2.925	2.925	2.925	0.00
Apr 30 2024	2.925	0.00	0.00%	2.925	2.925	2.925	0.00
Apr 29 2024	2.925	-0.08	-2.50%	3.005	3.005	2.925	1,886
Apr 26 2024	3.00	-0.01	-0.17%	3.025	3.065	3.00	2,286
Apr 25 2024	3.005	-0.16	-5.06%	3.035	3.06	3.005	3,508
Apr 24 2024	3.165	0.00	0.00%	3.165	3.165	3.165	0.00
Apr 23 2024	3.165	0.00	0.00%	3.165	3.165	3.165	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions