Inventiva S.A. (FRA:6IV)
Germany · Delayed Price · Currency is EUR 4.200
+0.210 (5.26%)
Last updated: Jun 2, 2026, 1:56 PM CET
FRA:6IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.03 | 4.20 | 4.03 | 4.20 | 4.20 | 5.26% | 1,750 |
| Jun 1, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -12.98% | - |
| May 29, 2026 | 4.42 | 4.59 | 4.32 | 4.59 | 4.59 | 3.85% | 8,871 |
| May 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| May 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.45% | - |
| May 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.04% | - |
| May 25, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | - |
| May 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23% | - |
| May 21, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 4.51% | - |
| May 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% | - |
| May 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -13.05% | - |
| May 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.54% | - |
| May 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.69% | - |
| May 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.11% | - |
| May 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.76% | - |
| May 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.13% | - |
| May 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.15% | - |
| May 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| May 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.72% | - |
| May 6, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 8.94% | - |
| May 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| May 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.46% | - |
| Apr 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.23% | - |
| Apr 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Apr 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.45% | - |
| Apr 27, 2026 | 4.24 | 4.35 | 4.24 | 4.35 | 4.35 | -0.23% | 1,000 |
| Apr 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.80% | - |
| Apr 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Apr 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.88% | - |
| Apr 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Apr 20, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.34% | - |
| Apr 17, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Apr 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 6.28% | - |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.63% | - |
| Apr 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.27% | - |
| Apr 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.00% | - |
| Apr 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.18% | - |
| Apr 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.30% | - |
| Apr 8, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.55% | - |
| Apr 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.81% | - |
| Apr 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | - |
| Apr 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.74% | - |
| Mar 31, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 95 |
| Mar 30, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -8.70% | - |
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | - |
| Mar 25, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% | - |
| Mar 24, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 3.58% | - |
| Mar 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.07% | - |
| Mar 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |