Inventiva S.A. (EPA:IVA)
France · Delayed Price · Currency is EUR 5.02
+0.47 (10.33%)
May 11, 2026, 5:35 PM CET
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4.60 | 5.02 | 4.56 | 4.93 | - | 8.35% | 352,244 |
| May 8, 2026 | 4.60 | 4.60 | 4.46 | 4.55 | 4.55 | 1.00% | 159,635 |
| May 7, 2026 | 4.70 | 4.74 | 4.50 | 4.51 | 4.51 | -0.88% | 288,281 |
| May 6, 2026 | 4.69 | 4.78 | 4.50 | 4.55 | 4.55 | -3.09% | 282,296 |
| May 5, 2026 | 4.50 | 4.78 | 4.39 | 4.69 | 4.69 | 8.06% | 425,886 |
| May 4, 2026 | 4.34 | 4.53 | 4.30 | 4.34 | 4.34 | 0.70% | 189,941 |
| Apr 30, 2026 | 4.26 | 4.37 | 4.21 | 4.31 | 4.31 | 2.50% | 258,113 |
| Apr 29, 2026 | 4.38 | 4.38 | 4.16 | 4.21 | 4.21 | -2.44% | 168,191 |
| Apr 28, 2026 | 4.34 | 4.40 | 4.28 | 4.31 | 4.31 | -0.58% | 153,445 |
| Apr 27, 2026 | 4.43 | 4.50 | 4.32 | 4.34 | 4.34 | -0.80% | 154,320 |
| Apr 24, 2026 | 4.45 | 4.45 | 4.33 | 4.37 | 4.37 | -2.89% | 176,393 |
| Apr 23, 2026 | 4.50 | 4.56 | 4.40 | 4.50 | 4.50 | -1.32% | 215,667 |
| Apr 22, 2026 | 4.64 | 4.65 | 4.48 | 4.56 | 4.56 | -0.76% | 190,999 |
| Apr 21, 2026 | 4.70 | 4.86 | 4.60 | 4.60 | 4.60 | -3.77% | 225,679 |
| Apr 20, 2026 | 4.84 | 4.89 | 4.73 | 4.78 | 4.78 | -0.93% | 262,519 |
| Apr 17, 2026 | 4.71 | 4.85 | 4.66 | 4.82 | 4.82 | 1.69% | 292,630 |
| Apr 16, 2026 | 4.75 | 4.79 | 4.56 | 4.74 | 4.74 | 2.49% | 332,127 |
| Apr 15, 2026 | 4.59 | 4.86 | 4.52 | 4.63 | 4.63 | 6.08% | 304,480 |
| Apr 14, 2026 | 4.50 | 4.50 | 4.30 | 4.36 | 4.36 | -1.13% | 184,137 |
| Apr 13, 2026 | 4.36 | 4.49 | 4.33 | 4.41 | 4.41 | -2.54% | 162,001 |
| Apr 10, 2026 | 4.44 | 4.60 | 4.37 | 4.53 | 4.53 | 3.19% | 212,568 |
| Apr 9, 2026 | 4.57 | 4.58 | 4.37 | 4.39 | 4.39 | -3.73% | 233,130 |
| Apr 8, 2026 | 4.79 | 4.90 | 4.50 | 4.56 | 4.56 | 0.11% | 315,267 |
| Apr 7, 2026 | 4.80 | 4.90 | 4.45 | 4.55 | 4.55 | -3.60% | 333,294 |
| Apr 2, 2026 | 4.56 | 4.77 | 4.43 | 4.72 | 4.72 | 3.17% | 304,476 |
| Apr 1, 2026 | 4.77 | 4.85 | 4.46 | 4.58 | 4.58 | -3.68% | 388,366 |
| Mar 31, 2026 | 4.74 | 4.93 | 3.85 | 4.75 | 4.75 | -1.04% | 1,719,061 |
| Mar 30, 2026 | 4.89 | 4.92 | 4.61 | 4.80 | 4.80 | -4.00% | 326,769 |
| Mar 27, 2026 | 5.15 | 5.15 | 4.97 | 5.00 | 5.00 | -2.91% | 243,389 |
| Mar 26, 2026 | 5.08 | 5.18 | 4.97 | 5.15 | 5.15 | -0.77% | 145,001 |
| Mar 25, 2026 | 5.11 | 5.31 | 5.06 | 5.19 | 5.19 | -0.19% | 171,807 |
| Mar 24, 2026 | 5.34 | 5.34 | 5.12 | 5.20 | 5.20 | -0.76% | 173,994 |
| Mar 23, 2026 | 5.01 | 5.34 | 4.85 | 5.24 | 5.24 | 2.54% | 439,273 |
| Mar 20, 2026 | 5.21 | 5.28 | 5.05 | 5.11 | 5.11 | -1.73% | 180,495 |
| Mar 19, 2026 | 5.33 | 5.37 | 5.03 | 5.20 | 5.20 | 1.36% | 216,449 |
| Mar 18, 2026 | 5.30 | 5.39 | 5.09 | 5.13 | 5.13 | -2.84% | 124,760 |
| Mar 17, 2026 | 5.14 | 5.34 | 5.06 | 5.28 | 5.28 | 1.73% | 159,997 |
| Mar 16, 2026 | 5.20 | 5.25 | 5.07 | 5.19 | 5.19 | 0.39% | 168,888 |
| Mar 13, 2026 | 5.14 | 5.43 | 5.10 | 5.17 | 5.17 | -2.82% | 262,704 |
| Mar 12, 2026 | 5.55 | 5.62 | 5.26 | 5.32 | 5.32 | -4.32% | 248,876 |
| Mar 11, 2026 | 5.66 | 5.78 | 5.53 | 5.56 | 5.56 | -2.11% | 310,187 |
| Mar 10, 2026 | 5.46 | 5.79 | 5.33 | 5.68 | 5.68 | 6.97% | 584,834 |
| Mar 9, 2026 | 4.99 | 5.44 | 4.91 | 5.31 | 5.31 | 2.31% | 251,082 |
| Mar 6, 2026 | 5.35 | 5.35 | 5.18 | 5.19 | 5.19 | -2.26% | 196,136 |
| Mar 5, 2026 | 5.25 | 5.43 | 5.15 | 5.31 | 5.31 | 3.31% | 326,496 |
| Mar 4, 2026 | 4.97 | 5.20 | 4.88 | 5.14 | 5.14 | 0.98% | 347,247 |
| Mar 3, 2026 | 5.18 | 5.20 | 5.01 | 5.09 | 5.09 | -4.14% | 611,483 |
| Mar 2, 2026 | 5.23 | 5.44 | 5.05 | 5.31 | 5.31 | -3.28% | 349,367 |
| Feb 27, 2026 | 5.52 | 5.62 | 5.49 | 5.49 | 5.49 | -1.08% | 231,469 |
| Feb 26, 2026 | 5.75 | 5.76 | 5.48 | 5.55 | 5.55 | -4.15% | 321,371 |