Inventiva S.A. (FRA:6IV)
Germany · Delayed Price · Currency is EUR 3.695
-0.185 (-4.77%)
Last updated: Jul 17, 2026, 8:03 AM CET
FRA:6IV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.77% | - |
| Jul 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 5.01% | 1,000 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.07% | - |
| Jul 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.55% | - |
| Jul 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.22% | - |
| Jul 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.23% | - |
| Jul 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.35% | - |
| Jul 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 12.10% | - |
| Jul 7, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.15% | - |
| Jul 6, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 5.92% | - |
| Jul 3, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 3.48% | - |
| Jul 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.27% | - |
| Jul 1, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 6.00% | - |
| Jun 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -6.87% | - |
| Jun 29, 2026 | 2.94 | 3.13 | 2.94 | 3.13 | 3.13 | 9.06% | 1,080 |
| Jun 26, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.81% | - |
| Jun 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Jun 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.22% | - |
| Jun 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.20% | - |
| Jun 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Jun 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Jun 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | - |
| Jun 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.27% | - |
| Jun 16, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -5.24% | - |
| Jun 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jun 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 7.64% | - |
| Jun 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -6.55% | - |
| Jun 10, 2026 | 3.16 | 3.36 | 3.16 | 3.36 | 3.36 | 2.60% | 300 |
| Jun 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -22.02% | - |
| 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% | - |