Inventiva S.A. (EPA:IVA)
France · Delayed Price · Currency is EUR 3.400
+0.040 (1.19%)
Nov 6, 2026, 5:35 PM CET
Inventiva Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.28 | 3.41 | 3.18 | 3.40 | 3.40 | 1.19% | 696,697 |
| Nov 5, 2026 | 3.74 | 3.74 | 3.29 | 3.36 | 3.36 | -5.22% | 643,784 |
| Nov 4, 2026 | 3.60 | 3.77 | 3.46 | 3.55 | 3.55 | -0.14% | 1,006,801 |
| Nov 3, 2026 | 3.34 | 3.65 | 3.21 | 3.55 | 3.55 | 10.08% | 910,180 |
| Nov 2, 2026 | 3.23 | 3.25 | 3.13 | 3.23 | 3.23 | 1.42% | 384,801 |
| Oct 30, 2026 | 3.32 | 3.34 | 3.17 | 3.18 | 3.18 | -4.93% | 443,082 |
| Oct 29, 2026 | 3.25 | 3.44 | 3.22 | 3.35 | 3.35 | 1.36% | 430,684 |
| Oct 28, 2026 | 3.31 | 3.43 | 3.26 | 3.30 | 3.30 | 0.76% | 542,012 |
| Oct 27, 2026 | 3.40 | 3.43 | 3.24 | 3.28 | 3.28 | -2.96% | 611,864 |
| Oct 26, 2026 | 3.18 | 3.42 | 3.17 | 3.38 | 3.38 | 10.29% | 1,020,662 |
| Oct 23, 2026 | 3.12 | 3.18 | 3.03 | 3.06 | 3.06 | -1.45% | 433,582 |
| Oct 22, 2026 | 3.03 | 3.21 | 2.91 | 3.11 | 3.11 | -0.32% | 698,847 |
| Oct 21, 2026 | 2.93 | 3.17 | 2.86 | 3.12 | 3.12 | 7.41% | 510,855 |
| Oct 20, 2026 | 2.72 | 2.96 | 2.70 | 2.90 | 2.90 | 7.21% | 423,000 |
| Oct 19, 2026 | 2.74 | 2.81 | 2.69 | 2.71 | 2.71 | -1.10% | 344,123 |
| Oct 16, 2026 | 2.84 | 2.94 | 2.71 | 2.74 | 2.74 | -3.53% | 630,638 |
| Oct 15, 2026 | 2.66 | 2.84 | 2.63 | 2.84 | 2.84 | 6.38% | 481,201 |
| Oct 14, 2026 | 2.63 | 2.72 | 2.57 | 2.67 | 2.67 | 0.76% | 437,947 |
| Oct 13, 2026 | 2.88 | 2.92 | 2.65 | 2.65 | 2.65 | -10.03% | 780,417 |
| Oct 12, 2026 | 2.88 | 2.99 | 2.84 | 2.94 | 2.94 | 2.80% | 648,489 |
| Oct 9, 2026 | 2.84 | 2.98 | 2.83 | 2.86 | 2.86 | 2.14% | 489,678 |
| Oct 8, 2026 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -6.04% | 406,253 |
| Oct 7, 2026 | 2.97 | 3.06 | 2.91 | 2.98 | 2.98 | 0.51% | 352,939 |
| Oct 6, 2026 | 3.15 | 3.17 | 2.89 | 2.97 | 2.97 | -1.50% | 639,996 |
| Oct 5, 2026 | 3.19 | 3.20 | 2.99 | 3.01 | 3.01 | -4.29% | 596,659 |
| Oct 2, 2026 | 3.04 | 3.19 | 2.98 | 3.15 | 3.15 | 3.28% | 952,689 |
| Oct 1, 2026 | 3.22 | 3.29 | 2.90 | 3.05 | 3.05 | -7.59% | 2,030,186 |
| Sep 30, 2026 | 2.89 | 3.35 | 2.85 | 3.30 | 3.30 | 14.81% | 1,059,541 |
| Sep 29, 2026 | 2.96 | 3.10 | 2.86 | 2.87 | 2.87 | -2.88% | 1,412,256 |
| Sep 28, 2026 | 2.89 | 3.00 | 2.78 | 2.96 | 2.96 | 3.87% | 775,280 |
| Sep 25, 2026 | 2.80 | 2.88 | 2.73 | 2.85 | 2.85 | 2.89% | 628,965 |
| Sep 24, 2026 | 2.93 | 2.98 | 2.73 | 2.77 | 2.77 | -7.83% | 698,189 |
| Sep 23, 2026 | 3.09 | 3.12 | 2.98 | 3.00 | 3.00 | -2.12% | 483,774 |
| Sep 22, 2026 | 3.15 | 3.17 | 3.05 | 3.07 | 3.07 | -2.39% | 372,186 |
| Sep 21, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -2.79% | 348,508 |
| Sep 18, 2026 | 3.32 | 3.46 | 3.23 | 3.23 | 3.23 | -2.56% | 714,530 |
| Sep 17, 2026 | 3.38 | 3.44 | 3.27 | 3.32 | 3.32 | - | 437,838 |
| Sep 16, 2026 | 3.40 | 3.46 | 3.27 | 3.32 | 3.32 | -3.49% | 269,859 |
| Sep 15, 2026 | 3.40 | 3.51 | 3.33 | 3.44 | 3.44 | 0.88% | 308,993 |
| Sep 14, 2026 | 3.49 | 3.51 | 3.33 | 3.41 | 3.41 | 0.15% | 521,767 |
| Sep 11, 2026 | 3.69 | 3.74 | 3.40 | 3.40 | 3.40 | -7.48% | 527,873 |
| Sep 10, 2026 | 3.80 | 3.84 | 3.65 | 3.68 | 3.68 | -3.29% | 250,162 |
| Sep 9, 2026 | 3.95 | 3.97 | 3.78 | 3.80 | 3.80 | -5.59% | 367,000 |
| 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 |