Inventiva S.A. (FRA:6IV)
Germany · Delayed Price · Currency is EUR 3.395
+0.540 (18.91%)
Last updated: Oct 23, 2026, 7:46 PM CEST
FRA:6IV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.93 | 3.40 | 2.93 | 3.40 | 3.40 | 18.91% | 7,550 |
| Oct 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | - |
| Oct 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 6.53% | - |
| Oct 20, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.95% | - |
| Oct 19, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.54% | - |
| Oct 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 8.46% | - |
| Oct 15, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.40% | - |
| Oct 14, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -8.91% | - |
| Oct 13, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -5.17% | - |
| Oct 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 6.62% | 200 |
| Oct 9, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -5.56% | - |
| Oct 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Oct 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Oct 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.11% | - |
| Oct 5, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -6.02% | - |
| Oct 2, 2026 | 2.85 | 3.24 | 2.85 | 3.24 | 3.24 | 8.00% | 1,000 |
| Oct 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 9.89% | - |
| Sep 30, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -6.51% | - |
| Sep 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 8.15% | - |
| Sep 28, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | - |
| Sep 25, 2026 | 2.69 | 2.90 | 2.69 | 2.90 | 2.90 | 1.40% | 500 |
| Sep 24, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -3.87% | 17,440 |
| Sep 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.14% | - |
| Sep 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.18% | - |
| Sep 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.03% | - |
| Sep 18, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Sep 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.45% | - |
| Sep 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | - |
| Sep 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.46% | - |
| Sep 14, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -7.72% | - |
| Sep 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.39% | - |
| Sep 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -5.27% | - |
| Sep 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Sep 8, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.02% | - |
| Sep 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.38% | - |
| Sep 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.63% | - |
| Sep 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.64% | - |
| Sep 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.38% | - |
| Sep 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.29% | - |
| Aug 31, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -5.95% | - |
| Aug 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Aug 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Aug 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Aug 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.07% | - |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.48% | 2,500 |
| Aug 21, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.92% | - |
| Aug 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.09% | - |
| Aug 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.07% | - |
| Aug 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.96% | - |
| Aug 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |