Inventiva S.A. (FRA:6IVA)
Germany · Delayed Price · Currency is EUR 4.220
-0.160 (-3.65%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:6IVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | - | -0.45% | - |
| Apr 22, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -4.76% | - |
| Apr 21, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | -1.28% | - |
| Apr 20, 2026 | 4.58 | 5.05 | 4.58 | 4.68 | 4.68 | 0.43% | 67 |
| Apr 17, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 2.19% | - |
| Apr 16, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Apr 15, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 4.67% | - |
| Apr 14, 2026 | 4.02 | 4.28 | 4.02 | 4.28 | 4.28 | 1.42% | - |
| Apr 13, 2026 | 4.22 | 4.60 | 4.22 | 4.22 | 4.22 | -2.76% | 40 |
| Apr 10, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | - | - |
| Apr 9, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -4.82% | - |
| Apr 8, 2026 | 4.20 | 4.56 | 4.20 | 4.56 | 4.56 | -1.72% | - |
| Apr 7, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | 6.42% | - |
| Apr 2, 2026 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -5.63% | - |
| Apr 1, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 5.48% | - |
| Mar 31, 2026 | 4.56 | 4.56 | 4.00 | 4.38 | 4.38 | -6.81% | - |
| Mar 30, 2026 | 4.96 | 4.96 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| 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 |