Inventiva S.A. (FRA:6IV)
Germany · Delayed Price · Currency is EUR 3.650
+0.265 (7.83%)
At close: Nov 26, 2025
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.62% | - |
| Nov 28, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | - |
| Nov 27, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | - |
| Nov 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 7.83% | - |
| Nov 25, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -6.49% | - |
| Nov 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.87% | - |
| Nov 21, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.41% | - |
| Nov 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.05% | - |
| Nov 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.74% | - |
| Nov 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Nov 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 7.36% | - |
| Nov 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.71% | - |
| Nov 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.69% | - |
| Nov 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.92% | - |
| Nov 11, 2025 | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | -5.52% | 500 |
| Nov 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.31% | - |
| Nov 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.30% | - |
| Nov 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Nov 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.40% | - |
| Nov 4, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.01% | - |
| Nov 3, 2025 | 3.49 | 3.50 | 3.48 | 3.48 | 3.48 | 5.45% | 522 |
| Oct 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Oct 30, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -2.78% | 500 |
| Oct 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -10.45% | - |
| Oct 28, 2025 | 2.95 | 4.02 | 2.95 | 4.02 | 4.02 | 39.10% | 1,000 |
| Oct 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.03% | - |
| Oct 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | - |
| Oct 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Oct 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Oct 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.22% | - |
| Oct 20, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -9.93% | - |
| Oct 17, 2025 | 3.39 | 3.63 | 3.39 | 3.63 | 3.63 | 4.77% | 500 |
| Oct 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -8.95% | - |
| Oct 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.85% | - |
| Oct 14, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -12.44% | - |
| Oct 13, 2025 | 3.79 | 4.18 | 3.79 | 4.10 | 4.10 | 4.99% | 5,000 |
| Oct 10, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | -3.46% | - |
| Oct 9, 2025 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -9.71% | - |
| Oct 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -7.34% | - |
| Oct 7, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -6.12% | - |
| Oct 6, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 4.25% | 500 |
| Oct 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.38% | - |
| Oct 2, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.58% | - |
| Oct 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.66% | - |
| Sep 29, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.92% | - |
| Sep 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 7.85% | - |
| Sep 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.99% | - |
| Sep 24, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.11% | - |
| Sep 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |