Inventiva S.A. (ETR:6IV)
Germany · Delayed Price · Currency is EUR 5.39
+0.29 (5.69%)
At close: Feb 12, 2026
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 5.69% | 3,290 |
| Feb 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 218 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 50 |
| Feb 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.59% | 80 |
| Feb 3, 2026 | 5.19 | 5.29 | 5.19 | 5.29 | 5.29 | 2.92% | 5,100 |
| Feb 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 3.42% | - |
| Jan 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -6.75% | 1,906 |
| Jan 29, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -10.72% | 5,704 |
| Jan 26, 2026 | 5.82 | 5.97 | 5.82 | 5.97 | 5.97 | -2.93% | 1,043 |
| Jan 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 12.23% | 2,000 |
| Jan 21, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1,360 |
| Jan 19, 2026 | 5.26 | 5.48 | 5.26 | 5.48 | 5.48 | 8.73% | 28,364 |
| Jan 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 2,555 |
| Jan 14, 2026 | 5.13 | 5.13 | 5.04 | 5.04 | 5.04 | 15.33% | 1,034 |
| Jan 12, 2026 | 4.25 | 4.40 | 4.25 | 4.37 | 4.37 | 6.72% | 3,506 |
| Jan 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Jan 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.95% | - |
| Jan 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 908 |
| Jan 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.63% | - |
| Jan 5, 2026 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -2.47% | 5,452 |
| Jan 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.06% | 970 |
| Dec 30, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 6.22% | 274 |
| Dec 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 26 |
| Dec 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 530 |
| Dec 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.40% | - |
| Dec 19, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 240 |
| Dec 18, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 4.51% | 720 |
| Dec 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | 3,000 |
| Dec 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.47% | 2,000 |
| Dec 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -8.03% | 153 |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 9.53% | 3,103 |
| Nov 24, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -7.96% | 911 |
| Nov 6, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.50% | - |
| Oct 31, 2025 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 20.83% | 2,022 |
| Oct 29, 2025 | 3.43 | 3.43 | 3.15 | 3.15 | 3.15 | -4.26% | 3,000 |
| Oct 21, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.92% | 3,851 |
| Oct 17, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -3.09% | 2,500 |
| Oct 16, 2025 | 3.74 | 3.74 | 3.57 | 3.57 | 3.57 | -6.80% | 5,580 |
| Oct 15, 2025 | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | 2.55% | 7,035 |
| Oct 14, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.97% | 120 |
| Oct 13, 2025 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | -10.15% | 5,000 |
| Oct 10, 2025 | 4.05 | 4.24 | 4.02 | 4.24 | 4.24 | -19.49% | 6,743 |
| Oct 3, 2025 | 5.36 | 5.36 | 5.26 | 5.26 | 5.26 | 5.41% | 1,887 |
| Sep 29, 2025 | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | 5.05% | 17,697 |
| Sep 23, 2025 | 4.65 | 4.79 | 4.65 | 4.75 | 4.75 | 2.70% | 23,719 |
| Sep 22, 2025 | 4.72 | 4.72 | 4.55 | 4.63 | 4.63 | 0.98% | 24,893 |
| Sep 19, 2025 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | 1.78% | 5,354 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.51% | - |
| Sep 17, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | -3.20% | 7,790 |
| Sep 15, 2025 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | -2.37% | 5,766 |