Inventiva S.A. (FRA:6IVA)
Germany · Delayed Price · Currency is EUR 3.500
-0.420 (-10.71%)
Last updated: Jun 3, 2026, 8:55 AM CET
FRA:6IVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -6.47% | - |
| May 15, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | - | - |
| May 14, 2026 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 0.43% | - |
| May 13, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | -10.29% | - |
| May 12, 2026 | 4.66 | 5.15 | 4.66 | 5.15 | 5.15 | 12.94% | 29 |
| May 11, 2026 | 4.34 | 4.56 | 4.32 | 4.56 | 4.56 | 5.56% | - |
| May 8, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -3.57% | - |
| May 7, 2026 | 4.42 | 4.48 | 4.36 | 4.48 | 4.48 | 0.45% | - |
| May 6, 2026 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | -2.19% | - |
| May 5, 2026 | 4.28 | 4.56 | 4.28 | 4.56 | 4.56 | 8.57% | - |
| May 4, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 2.94% | - |
| Apr 30, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | -1.92% | - |
| Apr 29, 2026 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | - | - |
| Apr 28, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -0.95% | - |
| Apr 27, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -2.33% | - |
| Apr 24, 2026 | 4.22 | 4.58 | 4.22 | 4.30 | 4.30 | -1.83% | 89 |
| Apr 23, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 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 | - | - |