Inventiva S.A. (EPA:IVA)
France · Delayed Price · Currency is EUR 3.800
-0.225 (-5.59%)
Sep 9, 2026, 5:35 PM CET
Inventiva Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.95 | 3.96 | 3.87 | 3.91 | - | -2.98% | 48,167 |
| Sep 8, 2026 | 4.00 | 4.07 | 3.89 | 4.03 | 4.03 | 0.12% | 410,783 |
| Sep 7, 2026 | 4.12 | 4.13 | 3.99 | 4.02 | 4.02 | -0.99% | 238,004 |
| Sep 4, 2026 | 4.14 | 4.18 | 3.92 | 4.06 | 4.06 | -1.22% | 816,723 |
| Sep 3, 2026 | 4.20 | 4.39 | 4.06 | 4.11 | 4.11 | 0.61% | 600,056 |
| Sep 2, 2026 | 4.07 | 4.32 | 4.02 | 4.09 | 4.09 | 0.37% | 362,971 |
| Sep 1, 2026 | 3.99 | 4.07 | 3.84 | 4.07 | 4.07 | 0.49% | 572,187 |
| Aug 31, 2026 | 3.98 | 4.05 | 3.90 | 4.05 | 4.05 | 1.25% | 1,064,648 |
| Aug 28, 2026 | 4.24 | 4.28 | 4.00 | 4.00 | 4.00 | -5.77% | 295,508 |
| Aug 27, 2026 | 4.17 | 4.33 | 4.10 | 4.25 | 4.25 | 2.54% | 395,761 |
| Aug 26, 2026 | 4.16 | 4.38 | 4.09 | 4.14 | 4.14 | 1.35% | 750,249 |
| Aug 25, 2026 | 3.99 | 4.15 | 3.98 | 4.09 | 4.09 | 3.29% | 279,405 |
| Aug 24, 2026 | 3.97 | 3.98 | 3.87 | 3.96 | 3.96 | -1.62% | 221,978 |
| Aug 21, 2026 | 3.91 | 4.08 | 3.90 | 4.02 | 4.02 | 1.64% | 97,193 |
| Aug 20, 2026 | 4.10 | 4.15 | 3.91 | 3.96 | 3.96 | -2.94% | 243,747 |
| Aug 19, 2026 | 3.93 | 4.13 | 3.90 | 4.08 | 4.08 | 4.09% | 235,557 |
| Aug 18, 2026 | 4.09 | 4.18 | 3.86 | 3.92 | 3.92 | -3.21% | 342,274 |
| Aug 17, 2026 | 3.95 | 4.09 | 3.91 | 4.05 | 4.05 | 4.25% | 255,043 |
| Aug 14, 2026 | 4.02 | 4.07 | 3.88 | 3.88 | 3.88 | -3.72% | 123,149 |
| Aug 13, 2026 | 4.11 | 4.15 | 3.96 | 4.03 | 4.03 | -2.30% | 206,152 |
| Aug 12, 2026 | 4.09 | 4.13 | 4.05 | 4.13 | 4.13 | 0.86% | 123,809 |
| Aug 11, 2026 | 4.19 | 4.25 | 4.08 | 4.09 | 4.09 | -1.45% | 186,420 |
| Aug 10, 2026 | 4.26 | 4.32 | 4.04 | 4.15 | 4.15 | -1.89% | 281,550 |
| Aug 7, 2026 | 4.13 | 4.28 | 4.09 | 4.23 | 4.23 | 5.09% | 346,870 |
| Aug 6, 2026 | 3.97 | 4.16 | 3.93 | 4.03 | 4.03 | 3.87% | 439,051 |
| Aug 5, 2026 | 3.80 | 4.01 | 3.80 | 3.88 | 3.88 | 3.75% | 408,414 |
| Aug 4, 2026 | 3.68 | 3.79 | 3.59 | 3.74 | 3.74 | -1.45% | 613,422 |
| Aug 3, 2026 | 3.84 | 3.85 | 3.69 | 3.79 | 3.79 | -0.26% | 518,486 |
| Jul 31, 2026 | 3.94 | 4.05 | 3.75 | 3.80 | 3.80 | -3.18% | 367,923 |
| Jul 30, 2026 | 3.90 | 4.01 | 3.79 | 3.93 | 3.93 | -0.13% | 455,873 |
| Jul 29, 2026 | 3.93 | 3.97 | 3.82 | 3.93 | 3.93 | - | 494,778 |
| Jul 28, 2026 | 3.90 | 4.01 | 3.89 | 3.93 | 3.93 | 0.26% | 266,720 |
| Jul 27, 2026 | 3.82 | 4.07 | 3.76 | 3.92 | 3.92 | 2.62% | 345,025 |
| Jul 24, 2026 | 3.88 | 3.88 | 3.79 | 3.82 | 3.82 | -1.16% | 264,737 |
| Jul 23, 2026 | 3.85 | 3.93 | 3.78 | 3.87 | 3.87 | -0.26% | 243,515 |
| Jul 22, 2026 | 3.87 | 3.89 | 3.72 | 3.88 | 3.88 | -1.02% | 296,293 |
| Jul 21, 2026 | 3.85 | 3.92 | 3.78 | 3.92 | 3.92 | 1.42% | 211,745 |
| Jul 20, 2026 | 3.88 | 4.09 | 3.82 | 3.86 | 3.86 | -3.26% | 342,802 |
| Jul 17, 2026 | 3.85 | 4.05 | 3.66 | 3.99 | 3.99 | 4.31% | 440,690 |
| Jul 16, 2026 | 3.87 | 3.92 | 3.79 | 3.83 | 3.83 | -1.16% | 194,994 |
| Jul 15, 2026 | 3.78 | 3.94 | 3.73 | 3.87 | 3.87 | 1.31% | 246,378 |
| Jul 14, 2026 | 3.71 | 3.84 | 3.57 | 3.82 | 3.82 | 2.00% | 357,604 |
| Jul 13, 2026 | 3.70 | 3.83 | 3.63 | 3.75 | 3.75 | 0.40% | 243,336 |
| Jul 10, 2026 | 3.80 | 3.95 | 3.67 | 3.73 | 3.73 | - | 451,050 |
| Jul 9, 2026 | 3.77 | 3.79 | 3.63 | 3.73 | 3.73 | -0.80% | 322,749 |
| Jul 8, 2026 | 3.50 | 4.05 | 3.50 | 3.76 | 3.76 | 13.08% | 1,081,431 |
| Jul 7, 2026 | 3.40 | 3.40 | 3.27 | 3.33 | 3.33 | -2.64% | 179,285 |
| Jul 6, 2026 | 3.41 | 3.45 | 3.32 | 3.42 | 3.42 | -0.15% | 279,574 |
| Jul 3, 2026 | 3.28 | 3.48 | 3.28 | 3.42 | 3.42 | 4.43% | 317,198 |
| Jul 2, 2026 | 3.18 | 3.43 | 3.17 | 3.28 | 3.28 | 3.15% | 251,156 |