Inventiva S.A. (FRA:6IVA)
Germany · Delayed Price · Currency is EUR 3.600
+0.020 (0.56%)
At close: Nov 28, 2025
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 27, 2025 | 3.72 | 3.72 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Nov 26, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 2.78% | - |
| Nov 25, 2025 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 20.00% | - |
| Nov 24, 2025 | 3.54 | 3.54 | 3.00 | 3.00 | 3.00 | -11.24% | - |
| Nov 21, 2025 | 3.16 | 3.38 | 3.16 | 3.38 | 3.38 | - | - |
| Nov 20, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | - |
| Nov 19, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Nov 18, 2025 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | -2.92% | - |
| Nov 17, 2025 | 3.20 | 3.42 | 3.20 | 3.42 | 3.42 | 11.04% | - |
| Nov 14, 2025 | 3.02 | 3.08 | 2.74 | 3.08 | 3.08 | -6.67% | - |
| Nov 13, 2025 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 3.77% | 4,000 |
| Nov 12, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | - |
| Nov 11, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | -3.09% | - |
| Nov 10, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -7.43% | - |
| Nov 7, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | -3.85% | - |
| Nov 6, 2025 | 3.30 | 3.64 | 3.30 | 3.64 | 3.64 | 7.06% | - |
| Nov 5, 2025 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | -0.58% | - |
| Nov 4, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | -3.39% | - |
| Nov 3, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -2.75% | - |
| Oct 31, 2025 | 3.34 | 3.64 | 3.34 | 3.64 | 3.64 | 2.25% | - |
| Oct 30, 2025 | 3.36 | 3.62 | 3.32 | 3.56 | 3.56 | 14.84% | 275 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -31.11% | 600 |
| Oct 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 27, 2025 | 5.05 | 5.05 | 4.50 | 4.50 | 4.50 | -3.43% | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 16.50% | - |
| Oct 23, 2025 | 4.44 | 4.44 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 22, 2025 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 21, 2025 | 3.90 | 4.00 | 3.70 | 4.00 | 4.00 | 22.70% | - |
| Oct 20, 2025 | 3.84 | 3.84 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Oct 17, 2025 | 3.64 | 3.64 | 3.26 | 3.32 | 3.32 | -15.31% | - |
| Oct 16, 2025 | 3.64 | 3.92 | 3.60 | 3.92 | 3.92 | -6.67% | - |
| Oct 15, 2025 | 3.92 | 4.20 | 3.88 | 4.20 | 4.20 | 10.53% | 1,000 |
| Oct 14, 2025 | 3.66 | 3.80 | 3.60 | 3.80 | 3.80 | -1.04% | - |
| Oct 13, 2025 | 3.90 | 4.00 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Oct 10, 2025 | 4.12 | 4.12 | 3.80 | 3.80 | 3.80 | -8.65% | - |
| Oct 9, 2025 | 4.44 | 4.44 | 4.16 | 4.16 | 4.16 | -10.34% | - |
| Oct 8, 2025 | 4.70 | 4.76 | 4.64 | 4.64 | 4.64 | -6.83% | - |
| Oct 7, 2025 | 4.98 | 5.15 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Oct 6, 2025 | 5.25 | 5.25 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Oct 3, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 3.96% | - |
| Oct 2, 2025 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | 1.81% | - |
| Oct 1, 2025 | 4.78 | 4.98 | 4.78 | 4.96 | 4.96 | 5.08% | - |
| Sep 30, 2025 | 4.92 | 4.98 | 4.72 | 4.72 | 4.72 | -4.84% | - |
| Sep 29, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Sep 26, 2025 | 5.10 | 5.10 | 4.86 | 4.88 | 4.88 | -3.37% | - |
| Sep 25, 2025 | 4.60 | 5.05 | 4.60 | 5.05 | 5.05 | 6.09% | - |
| Sep 24, 2025 | 4.66 | 4.86 | 4.66 | 4.76 | 4.76 | 2.59% | - |
| Sep 23, 2025 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| Sep 22, 2025 | 4.58 | 4.70 | 4.52 | 4.52 | 4.52 | -0.44% | - |