Inventiva S.A. (ETR:6IV)
Germany · Delayed Price · Currency is EUR 4.080
+0.035 (0.87%)
Last updated: Aug 21, 2026, 4:24 PM CET
ETR:6IV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.87% | 4,000 |
| Aug 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 374 |
| Aug 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 150 |
| Aug 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.51% | 2,200 |
| Aug 13, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -8.60% | 3,943 |
| Aug 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Aug 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 7.26% | 2,443 |
| Aug 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.90% | 1,255 |
| Aug 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.44% | - |
| Aug 6, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | 7.71% | 2,570 |
| Aug 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.79% | - |
| Aug 3, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.81% | 2,488 |
| Jul 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.91% | 5,188 |
| Jul 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | 2,020 |
| Jul 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.13% | 1,410 |
| Jul 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.51% | 2,758 |
| Jul 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | 3,629 |
| Jul 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 100 |
| Jul 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.65% | 1,253 |
| Jul 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.94% | - |
| Jul 20, 2026 | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | 1.58% | 1,360 |
| Jul 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 3,638 |
| Jul 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.39% | - |
| Jul 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.00% | - |
| Jul 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.40% | - |
| Jul 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 9.22% | 100 |
| Jul 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 1,500 |
| Jul 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 27 |
| Jul 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.92% | - |
| Jul 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 14,658 |
| Jul 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 7.60% | 6,090 |
| Jun 29, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.47% | - |
| Jun 26, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.44% | - |
| Jun 24, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -2.04% | 14,200 |
| Jun 23, 2026 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | 5.82% | 1,124 |
| Jun 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.64% | - |
| Jun 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 560 |
| Jun 18, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -3.19% | 690 |
| Jun 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 330 |
| Jun 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | 640 |
| Jun 15, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.24% | 2,788 |
| Jun 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -19.53% | 300 |
| Jun 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 100 |
| Jun 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -6.59% | 1,110 |
| May 29, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 1 |
| May 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.55% | - |
| May 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| May 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.00% | 1 |
| May 25, 2026 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | -0.52% | 302 |
| May 18, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 986 |