Inventiva S.A. (FRA:6IV)
Germany · Delayed Price · Currency is EUR 5.53
+0.16 (2.98%)
At close: Jan 23, 2026
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.35% | - |
| Jan 29, 2026 | 5.21 | 5.51 | 5.21 | 5.51 | 5.51 | -1.96% | 2,000 |
| Jan 28, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.06% | - |
| Jan 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.09% | - |
| Jan 26, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.36% | - |
| Jan 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.98% | - |
| Jan 22, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.50% | - |
| Jan 21, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.59% | - |
| Jan 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -6.74% | - |
| Jan 19, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 7.65% | - |
| Jan 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.98% | - |
| Jan 15, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 3.37% | - |
| Jan 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 8.46% | - |
| Jan 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.82% | - |
| Jan 12, 2026 | 3.97 | 4.26 | 3.97 | 4.26 | 4.26 | 10.66% | 720 |
| Jan 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -7.90% | - |
| Jan 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 11.78% | - |
| Jan 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.49% | - |
| Jan 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.28% | - |
| Jan 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.91% | - |
| Jan 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.62% | - |
| Dec 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.05% | - |
| Dec 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.09% | - |
| Dec 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 7.36% | - |
| Dec 22, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.53% | - |
| Dec 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.40% | - |
| Dec 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.87% | - |
| Dec 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.60% | - |
| Dec 16, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.78% | - |
| Dec 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.22% | - |
| Dec 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | - |
| Dec 11, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.69% | - |
| Dec 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.68% | - |
| Dec 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.65% | - |
| Dec 8, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.92% | - |
| Dec 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.87% | - |
| Dec 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -4.78% | - |
| Dec 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -6.08% | - |
| Dec 2, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 7.07% | - |
| 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% | - |