Inventiva S.A. (FRA:6IVA)
Germany · Delayed Price · Currency is EUR 3.040
+0.100 (3.40%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:6IVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 3.40% | 6,075 |
| Oct 22, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | 3.52% | - |
| Oct 21, 2026 | 2.66 | 2.84 | 2.66 | 2.84 | 2.84 | 8.40% | - |
| Oct 20, 2026 | 2.42 | 2.62 | 2.42 | 2.62 | 2.62 | 0.77% | - |
| Oct 19, 2026 | 2.38 | 2.60 | 2.38 | 2.60 | 2.60 | - | - |
| Oct 16, 2026 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | - | - |
| Oct 15, 2026 | 2.32 | 2.60 | 2.32 | 2.60 | 2.60 | 11.11% | - |
| Oct 14, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | -11.36% | - |
| Oct 13, 2026 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | -6.38% | - |
| Oct 12, 2026 | 2.58 | 2.82 | 2.58 | 2.82 | 2.82 | -2.76% | - |
| Oct 9, 2026 | 2.74 | 2.90 | 2.74 | 2.90 | 2.90 | - | - |
| Oct 8, 2026 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | -2.68% | - |
| Oct 7, 2026 | 2.84 | 2.98 | 2.84 | 2.98 | 2.98 | -4.49% | - |
| Oct 6, 2026 | 2.86 | 3.12 | 2.86 | 3.12 | 3.12 | 1.96% | - |
| Oct 5, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | -0.65% | - |
| Oct 2, 2026 | 2.84 | 3.08 | 2.84 | 3.08 | 3.08 | 6.94% | - |
| Oct 1, 2026 | 3.02 | 3.06 | 2.88 | 2.88 | 2.88 | -4.64% | - |
| Sep 30, 2026 | 2.66 | 3.02 | 2.66 | 3.02 | 3.02 | 1.34% | - |
| Sep 29, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 5.67% | - |
| Sep 28, 2026 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | 2.92% | - |
| Sep 25, 2026 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | -4.86% | - |
| Sep 24, 2026 | 2.84 | 2.88 | 2.82 | 2.88 | 2.88 | -5.26% | - |
| Sep 23, 2026 | 2.96 | 3.04 | 2.94 | 3.04 | 3.04 | - | - |
| Sep 22, 2026 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | -1.94% | - |
| Sep 21, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -6.06% | - |
| Sep 18, 2026 | 3.06 | 3.30 | 3.06 | 3.30 | 3.30 | 1.85% | - |
| Sep 17, 2026 | 3.06 | 3.24 | 3.06 | 3.24 | 3.24 | -2.41% | - |
| Sep 16, 2026 | 3.10 | 3.32 | 3.10 | 3.32 | 3.32 | 5.06% | - |
| Sep 15, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -4.82% | - |
| Sep 14, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | -9.29% | - |
| Sep 11, 2026 | 3.36 | 3.66 | 3.36 | 3.66 | 3.66 | -2.14% | - |
| Sep 10, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | -4.10% | - |
| Sep 9, 2026 | 3.76 | 3.90 | 3.74 | 3.90 | 3.90 | 2.63% | - |
| Sep 8, 2026 | 3.88 | 3.90 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Sep 7, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 3.70% | - |
| Sep 4, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -9.13% | - |
| Sep 3, 2026 | 3.94 | 4.16 | 3.94 | 4.16 | 4.16 | - | - |
| Sep 2, 2026 | 3.92 | 4.16 | 3.92 | 4.16 | 4.16 | 9.47% | - |
| Sep 1, 2026 | 3.86 | 3.86 | 3.78 | 3.80 | 3.80 | -2.56% | - |
| Aug 31, 2026 | 3.86 | 3.90 | 3.76 | 3.90 | 3.90 | -2.01% | - |
| Aug 28, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Aug 27, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | -1.94% | - |
| Aug 26, 2026 | 3.82 | 4.12 | 3.82 | 4.12 | 4.12 | 8.42% | - |
| Aug 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Aug 24, 2026 | 3.78 | 3.86 | 3.74 | 3.86 | 3.86 | -0.52% | - |
| Aug 21, 2026 | 3.78 | 3.88 | 3.72 | 3.88 | 3.88 | -2.02% | - |
| Aug 20, 2026 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | - | - |
| Aug 19, 2026 | 3.76 | 3.96 | 3.74 | 3.96 | 3.96 | 1.02% | - |
| Aug 18, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | -2.00% | - |
| Aug 17, 2026 | 3.76 | 4.00 | 3.76 | 4.00 | 4.00 | 5.26% | - |