Inventiva S.A. (FRA:6IV)
Germany · Delayed Price · Currency is EUR 4.360
-0.035 (-0.80%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:6IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.09% | - |
| Mar 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.40% | - |
| Mar 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% | - |
| Mar 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.33% | - |
| Mar 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.10% | - |
| Mar 12, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.37% | - |
| Mar 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 6.19% | - |
| Mar 10, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.34% | - |
| Mar 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.97% | - |
| Mar 6, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.93% | - |
| Mar 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.70% | - |
| Mar 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.15% | 1,000 |
| Mar 3, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.85% | - |
| Mar 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.05% | - |
| Feb 27, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -4.11% | - |
| Feb 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | - |
| Feb 25, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.28% | - |
| Feb 24, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -5.85% | - |
| Feb 23, 2026 | 5.43 | 5.81 | 5.43 | 5.81 | 5.81 | 8.19% | 920 |
| Feb 20, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.29% | - |
| Feb 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.10% | - |
| Feb 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.48% | - |
| Feb 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.74% | - |
| Feb 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.61% | - |
| Feb 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.86% | - |
| Feb 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.60% | - |