Inventiva S.A. (FRA:6IV)
Germany · Delayed Price · Currency is EUR 3.205
-0.010 (-0.31%)
At close: Sep 18, 2026
FRA:6IV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.13% | - |
| Aug 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Aug 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -9.07% | - |
| Aug 11, 2026 | 4.02 | 4.36 | 4.02 | 4.36 | 4.36 | 6.35% | 250 |
| Aug 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.00% | - |
| Aug 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86% | - |
| Aug 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.44% | - |
| Aug 5, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.22% | - |
| Aug 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.68% | - |
| Aug 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.39% | - |
| Jul 31, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.93% | - |
| Jul 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -9.43% | - |
| Jul 29, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 8.77% | 600 |
| Jul 28, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% | - |
| Jul 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.14% | - |
| Jul 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.24% | - |
| Jul 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.76% | - |
| Jul 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jul 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.48% | - |
| Jul 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| 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% | - |