Inventiva Historical Data - 6IV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Inventiva (6IV)
Inventiva (6IV) Historical

Inventiva (6IV)

2.21

0.03

(1.38%)

Closed July 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.28	-11.2449799197	2.49	2.49	2.19	949	2.29306035	DE
4	-0.735	-24.9575551783	2.945	2.945	2.19	616	2.37880312	DE
12	-0.795	-26.455906822	3.005	3.59	2.19	748	2.84150538	DE
26	-1.31	-37.2159090909	3.52	4.235	2.19	1084	3.19097201	DE
52	-1.055	-32.3124042879	3.265	4.55	2.19	1091	3.46195274	DE
156	-1.055	-32.3124042879	3.265	4.55	2.19	1091	3.46195274	DE
260	-1.055	-32.3124042879	3.265	4.55	2.19	1091	3.46195274	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	2.19	-0.05	-2.01	2.3199999	2.3199999	2.19	920
1721939160	2.235	-0.07	-2.83	2.235	2.235	2.235	450
1721852820	2.2999999	-0.19	-7.63	2.4	2.4	2.2999999	2346
1721766360	2.49	0	0.00	2.49	2.49	2.49	0
1721679960	2.49	0.01	0.40	2.49	2.49	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

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