Inventiva S.A. (EPA:IVA)
France · Delayed Price · Currency is EUR 3.955
-0.120 (-2.94%)
Aug 20, 2026, 5:37 PM CET
Inventiva Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.10 | 4.15 | 3.91 | 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 |
| Jul 1, 2026 | 3.25 | 3.33 | 3.14 | 3.18 | 3.18 | -1.40% | 293,315 |
| Jun 30, 2026 | 3.07 | 3.29 | 3.06 | 3.22 | 3.22 | 6.45% | 291,801 |
| Jun 29, 2026 | 3.10 | 3.15 | 2.99 | 3.03 | 3.03 | -1.47% | 216,694 |
| Jun 26, 2026 | 2.94 | 3.11 | 2.88 | 3.07 | 3.07 | 3.19% | 331,951 |
| Jun 25, 2026 | 3.13 | 3.13 | 2.92 | 2.98 | 2.98 | -4.34% | 348,719 |
| Jun 24, 2026 | 3.14 | 3.20 | 3.06 | 3.11 | 3.11 | -2.05% | 317,879 |
| Jun 23, 2026 | 2.98 | 3.22 | 2.93 | 3.18 | 3.18 | 5.66% | 338,849 |
| Jun 22, 2026 | 3.07 | 3.15 | 2.97 | 3.01 | 3.01 | -1.64% | 285,888 |
| Jun 19, 2026 | 3.08 | 3.08 | 2.98 | 3.06 | 3.06 | 0.49% | 218,770 |
| Jun 18, 2026 | 3.07 | 3.17 | 3.03 | 3.04 | 3.04 | -2.56% | 194,823 |
| Jun 17, 2026 | 3.15 | 3.15 | 3.03 | 3.12 | 3.12 | -0.48% | 379,564 |
| Jun 16, 2026 | 3.24 | 3.29 | 3.11 | 3.14 | 3.14 | -4.13% | 302,450 |
| Jun 15, 2026 | 3.44 | 3.50 | 3.24 | 3.27 | 3.27 | -4.39% | 277,268 |
| Jun 12, 2026 | 3.34 | 3.43 | 3.28 | 3.42 | 3.42 | 3.32% | 316,356 |