Inventiva S.A. (FRA:6IV)
Germany · Delayed Price · Currency is EUR 2.870
-0.145 (-4.81%)
At close: Jun 26, 2026
FRA:6IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |