Inventiva S.A. (FRA:6IVA)
Germany · Delayed Price · Currency is EUR 4.900
-0.100 (-2.00%)
At close: Mar 27, 2026
FRA:6IVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Mar 26, 2026 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | -2.91% | - |
| Mar 25, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 3.83% | - |
| Mar 24, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Mar 23, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | - | - |
| Mar 20, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Mar 19, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | -0.40% | - |
| Mar 18, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Mar 17, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Mar 16, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Mar 13, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 12, 2026 | 5.55 | 5.55 | 5.15 | 5.15 | 5.15 | -8.04% | - |
| Mar 11, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 6.67% | - |
| Mar 10, 2026 | 5.25 | 5.65 | 5.25 | 5.25 | 5.25 | 0.96% | 17 |
| Mar 9, 2026 | 5.05 | 5.20 | 4.94 | 5.20 | 5.20 | 2.97% | - |
| Mar 6, 2026 | 5.00 | 5.55 | 4.96 | 5.05 | 5.05 | -1.94% | 8 |
| Mar 5, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 4.25% | - |
| Mar 4, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Mar 3, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | - | - |
| Mar 2, 2026 | 5.30 | 5.65 | 5.10 | 5.10 | 5.10 | -3.77% | 107 |
| Feb 27, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Feb 26, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Feb 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Feb 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Feb 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 8.49% | 22 |
| 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% | - |