Inventiva S.A. (FRA:6IVA)
Germany · Delayed Price · Currency is EUR 5.30
+0.05 (0.95%)
At close: Feb 20, 2026
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Feb 19, 2026 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | 5.00% | - |
| Feb 18, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 1.63% | - |
| Feb 17, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Feb 16, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | - |
| Feb 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Feb 12, 2026 | 4.96 | 5.05 | 4.92 | 5.05 | 5.05 | -4.72% | - |
| Feb 11, 2026 | 5.05 | 5.30 | 4.86 | 5.30 | 5.30 | 6.85% | 64 |
| Feb 10, 2026 | 4.72 | 4.96 | 4.72 | 4.96 | 4.96 | 0.81% | - |
| Feb 9, 2026 | 4.72 | 4.92 | 4.72 | 4.92 | 4.92 | 4.24% | - |
| Feb 6, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | -2.88% | - |
| Feb 5, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -0.41% | - |
| Feb 4, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Feb 3, 2026 | 4.76 | 5.40 | 4.76 | 5.05 | 5.05 | 12.22% | 2,204 |
| Feb 2, 2026 | 4.96 | 4.96 | 4.50 | 4.50 | 4.50 | -11.76% | - |
| Jan 30, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -7.27% | - |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Jan 28, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 0.88% | - |
| Jan 27, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Jan 26, 2026 | 5.80 | 6.20 | 5.80 | 5.85 | 5.85 | -2.50% | 18 |
| Jan 23, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 11.11% | - |
| Jan 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jan 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jan 19, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jan 16, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 5.69% | - |
| Jan 15, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 1.23% | - |
| Jan 14, 2026 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 2.97% | - |
| Jan 13, 2026 | 4.46 | 4.72 | 4.44 | 4.72 | 4.72 | 11.85% | - |
| Jan 12, 2026 | 3.90 | 4.22 | 3.90 | 4.22 | 4.22 | 8.21% | - |
| Jan 9, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.99% | - |
| Jan 8, 2026 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | 5.79% | - |
| Jan 7, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 2.70% | - |
| Jan 6, 2026 | 3.26 | 3.70 | 3.26 | 3.70 | 3.70 | -3.14% | - |
| Jan 5, 2026 | 3.40 | 4.24 | 3.40 | 3.82 | 3.82 | 4.37% | 125 |
| Jan 2, 2026 | 3.30 | 3.66 | 3.30 | 3.66 | 3.66 | 13.66% | - |
| Dec 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Dec 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -10.23% | - |
| Dec 23, 2025 | 3.14 | 3.52 | 3.14 | 3.52 | 3.52 | 2.92% | - |
| Dec 22, 2025 | 2.98 | 3.42 | 2.98 | 3.42 | 3.42 | -0.58% | - |
| Dec 19, 2025 | 2.98 | 3.44 | 2.98 | 3.44 | 3.44 | -5.49% | - |
| Dec 18, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | -2.15% | - |
| Dec 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 8.14% | - |
| Dec 16, 2025 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Dec 15, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Dec 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Dec 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Dec 10, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 3.57% | - |
| Dec 9, 2025 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Dec 8, 2025 | 3.68 | 3.68 | 3.40 | 3.40 | 3.40 | 1.80% | 2 |