Inventiva S.A. (FRA:6IVA)
Germany · Delayed Price · Currency is EUR 3.800
+0.080 (2.15%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:6IVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.72 | 3.72 | 3.62 | 3.72 | 3.72 | 1.64% | - |
| Jul 24, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jul 23, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 22, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | - |
| Jul 21, 2026 | 3.66 | 3.66 | 3.62 | 3.66 | 3.66 | -6.15% | - |
| Jul 20, 2026 | 3.84 | 3.90 | 3.76 | 3.90 | 3.90 | 1.56% | - |
| Jul 17, 2026 | 3.72 | 3.84 | 3.60 | 3.84 | 3.84 | 4.35% | - |
| Jul 16, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 2.79% | - |
| Jul 15, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Jul 14, 2026 | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | -6.38% | - |
| Jul 13, 2026 | 3.60 | 3.76 | 3.52 | 3.76 | 3.76 | 1.08% | 6,075 |
| Jul 10, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | 3.33% | - |
| Jul 9, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | 2.27% | - |
| Jul 8, 2026 | 3.76 | 3.76 | 3.52 | 3.52 | 3.52 | 11.39% | - |
| Jul 7, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Jul 6, 2026 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | - |
| Jul 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.90% | - |
| Jul 2, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | -1.91% | - |
| Jul 1, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 6.80% | - |
| Jun 30, 2026 | 2.88 | 2.94 | 2.86 | 2.94 | 2.94 | -2.65% | - |
| Jun 29, 2026 | 2.76 | 3.02 | 2.76 | 3.02 | 3.02 | 9.42% | - |
| Jun 26, 2026 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Jun 25, 2026 | 2.86 | 2.86 | 2.80 | 2.86 | 2.86 | -6.54% | - |
| Jun 24, 2026 | 3.02 | 3.06 | 2.96 | 3.06 | 3.06 | 3.38% | - |
| Jun 23, 2026 | 2.86 | 2.96 | 2.82 | 2.96 | 2.96 | 0.68% | - |
| Jun 22, 2026 | 2.86 | 3.20 | 2.84 | 2.94 | 2.94 | 2.08% | 2,005 |
| Jun 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Jun 18, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 0.69% | - |
| Jun 17, 2026 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | -3.97% | - |
| Jun 16, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | -2.58% | - |
| Jun 15, 2026 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jun 12, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -0.65% | - |
| Jun 11, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | - |
| Jun 10, 2026 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | -7.32% | - |
| Jun 9, 2026 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | - | - |
| Jun 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Jun 5, 2026 | 3.38 | 3.84 | 3.38 | 3.38 | 3.38 | - | 929 |
| Jun 4, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | -3.43% | - |
| Jun 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -10.71% | - |
| Jun 2, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | -1.51% | - |
| Jun 1, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -4.78% | - |
| May 29, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| May 28, 2026 | 4.26 | 4.64 | 4.26 | 4.34 | 4.34 | -1.81% | 59 |
| May 27, 2026 | 4.20 | 4.42 | 4.20 | 4.42 | 4.42 | 6.25% | - |
| May 26, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - | - |
| May 25, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -2.35% | - |
| May 22, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 1.43% | - |
| May 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | - |
| May 20, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | -2.40% | - |
| May 19, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | -4.15% | - |