Inventiva S.A. (FRA:6IVA)
Germany · Delayed Price · Currency is EUR 3.300
+0.060 (1.85%)
At close: Sep 18, 2026
FRA:6IVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |