Innoviva, Inc. (FRA:HVE)
Germany · Delayed Price · Currency is EUR 19.40
-0.20 (-1.02%)
At close: Mar 27, 2026
FRA:HVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Mar 26, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 0.51% | - |
| Mar 25, 2026 | 18.70 | 19.50 | 18.70 | 19.50 | 19.50 | 3.72% | - |
| Mar 24, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 2.17% | - |
| Mar 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Mar 20, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Mar 19, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | -0.52% | - |
| Mar 18, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | - | - |
| Mar 17, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 1.60% | - |
| Mar 16, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 13, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Mar 12, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | -1.55% | - |
| Mar 11, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 0.52% | - |
| Mar 10, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 2.13% | - |
| Mar 9, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | -1.05% | - |
| Mar 6, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | - | - |
| Mar 5, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Mar 4, 2026 | 18.90 | 19.60 | 18.90 | 19.60 | 19.60 | 2.08% | - |
| Mar 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Mar 2, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 1.04% | - |
| Feb 27, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -3.02% | - |
| Feb 26, 2026 | 21.00 | 21.00 | 19.90 | 19.90 | 19.90 | -1.49% | 230 |
| Feb 25, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 2.02% | - |
| Feb 24, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | - | - |
| Feb 23, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | -0.50% | - |
| Feb 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Feb 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Feb 18, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Feb 17, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.82% | - |
| Feb 16, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Feb 13, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 1.06% | - |
| Feb 12, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Feb 11, 2026 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 3.28% | - |
| Feb 10, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.67% | - |
| Feb 9, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Feb 6, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 1.10% | - |
| Feb 5, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | - |
| Feb 4, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 2.84% | - |
| Feb 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Feb 2, 2026 | 16.60 | 17.60 | 16.60 | 17.60 | 17.60 | 4.14% | - |
| Jan 30, 2026 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 3.05% | - |
| Jan 29, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | - |
| Jan 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jan 26, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -1.20% | - |
| Jan 23, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jan 22, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | - |
| Jan 21, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | - | - |
| Jan 20, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 2.45% | - |
| Jan 19, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -2.40% | - |