Inventiva S.A. (FRA:6IV)
Germany · Delayed Price · Currency is EUR 3.735
+0.055 (1.49%)
At close: Jan 7, 2026
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |