Inventiva S.A. (ETR:6IV)
Germany · Delayed Price · Currency is EUR 4.725
0.00 (0.00%)
At close: Apr 9, 2026
ETR:6IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 4,958 |
| Apr 2, 2026 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | -1.97% | 250 |
| Apr 1, 2026 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | 1.90% | 500 |
| Mar 30, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -5.40% | 2 |
| Mar 27, 2026 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -5.12% | 2,096 |
| Mar 25, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 4,458 |
| Mar 23, 2026 | 5.03 | 5.27 | 5.03 | 5.27 | 5.27 | - | 580 |
| Mar 18, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% | 250 |
| Mar 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% | - |
| Mar 16, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 150 |
| Mar 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.94% | 1,000 |
| Mar 12, 2026 | 5.49 | 5.49 | 5.32 | 5.32 | 5.32 | -1.48% | 2,150 |
| Mar 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,510 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 2,222 |
| Mar 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -6.85% | 100 |
| Mar 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 1,118 |
| Mar 4, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 1,969 |
| Mar 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 6,715 |
| Feb 26, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 180 |
| Feb 24, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.71% | 25 |
| Feb 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% | - |
| Feb 20, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.35% | - |
| Feb 19, 2026 | 5.39 | 5.64 | 5.39 | 5.64 | 5.64 | 8.25% | 2,290 |
| Feb 18, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 350 |
| Feb 17, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -3.34% | 1,200 |
| Feb 16, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 891 |
| 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 |