Inventiva S.A. (ETR:6IV)
Germany · Delayed Price · Currency is EUR 2.845
-0.155 (-5.17%)
At close: Oct 8, 2026
ETR:6IV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.88 | 2.95 | 2.82 | 2.85 | 2.85 | -5.17% | 2,814 |
| Oct 7, 2026 | 2.94 | 3.01 | 2.94 | 3.00 | 3.00 | 0.84% | 986 |
| Oct 6, 2026 | 3.10 | 3.10 | 2.89 | 2.98 | 2.98 | -1.65% | 38,691 |
| Oct 5, 2026 | 3.16 | 3.16 | 3.03 | 3.03 | 3.03 | -4.57% | 259 |
| Oct 2, 2026 | 3.00 | 3.17 | 3.00 | 3.17 | 3.17 | 2.76% | 19,984 |
| Oct 1, 2026 | 3.20 | 3.20 | 2.89 | 3.09 | 3.09 | -7.22% | 36,956 |
| Sep 30, 2026 | 2.86 | 3.33 | 2.86 | 3.33 | 3.33 | 15.45% | 3,294 |
| Sep 29, 2026 | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -4.16% | 84 |
| Sep 28, 2026 | 2.82 | 3.01 | 2.82 | 3.01 | 3.01 | 3.44% | 6,874 |
| Sep 25, 2026 | 2.84 | 2.91 | 2.77 | 2.91 | 2.91 | 6.22% | 30,428 |
| Sep 24, 2026 | 2.95 | 2.95 | 2.74 | 2.74 | 2.74 | -8.83% | 4,009 |
| Sep 23, 2026 | 3.09 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 10,985 |
| Sep 22, 2026 | 3.17 | 3.17 | 3.09 | 3.10 | 3.10 | -2.36% | 8,966 |
| Sep 21, 2026 | 3.28 | 3.28 | 3.17 | 3.18 | 3.18 | -2.91% | 1,869 |
| Sep 18, 2026 | 3.34 | 3.43 | 3.27 | 3.27 | 3.27 | -0.76% | 3,587 |
| Sep 17, 2026 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 10,206 |
| Sep 16, 2026 | 3.43 | 3.44 | 3.27 | 3.33 | 3.33 | -4.18% | 12,910 |
| Sep 15, 2026 | 3.38 | 3.49 | 3.36 | 3.47 | 3.47 | 1.76% | 15,044 |
| Sep 14, 2026 | 3.47 | 3.47 | 3.38 | 3.41 | 3.41 | -0.73% | 3,165 |
| Sep 11, 2026 | 3.65 | 3.72 | 3.42 | 3.44 | 3.44 | -6.40% | 17,363 |
| Sep 10, 2026 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | -4.05% | - |
| Sep 9, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -4.85% | 425 |
| Sep 8, 2026 | 3.99 | 4.08 | 3.94 | 4.02 | 4.02 | -1.11% | 42,967 |
| Sep 7, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.97% | - |
| Sep 4, 2026 | 3.98 | 4.11 | 3.94 | 4.11 | 4.11 | -0.48% | 25,177 |
| Sep 3, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.36% | 9,656 |
| Sep 2, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | 1.22% | 709 |
| Sep 1, 2026 | 3.91 | 4.09 | 3.87 | 4.09 | 4.09 | -6.19% | 19,288 |
| Aug 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 999 |
| Aug 27, 2026 | 4.23 | 4.36 | 4.23 | 4.36 | 4.36 | 6.86% | 175 |
| Aug 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 600 |
| 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 |