Inventiva S.A. (FRA:6IVA)
Germany · Delayed Price · Currency is EUR 4.120
+0.320 (8.42%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:6IVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | -3.55% | - |
| Aug 13, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 0.51% | - |
| Aug 12, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -2.97% | - |
| Aug 11, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 1.51% | - |
| Aug 10, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -2.45% | - |
| Aug 7, 2026 | 3.82 | 4.08 | 3.82 | 4.08 | 4.08 | 3.03% | - |
| Aug 6, 2026 | 3.86 | 3.96 | 3.84 | 3.96 | 3.96 | 3.66% | - |
| Aug 5, 2026 | 3.70 | 3.82 | 3.64 | 3.82 | 3.82 | 6.70% | - |
| Aug 4, 2026 | 3.48 | 3.58 | 3.46 | 3.58 | 3.58 | - | - |
| Aug 3, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -6.28% | - |
| Jul 31, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Jul 30, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jul 29, 2026 | 3.88 | 3.88 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Jul 28, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| 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% | - |