Inventiva S.A. (EPA:IVA)
France
· Delayed Price · Currency is EUR 5.19
-0.12 (-2.26%)
At close: Mar 6, 2026
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.35 | 5.35 | 5.18 | 5.19 | 5.19 | -2.26% | 196,136 |
| Mar 5, 2026 | 5.25 | 5.43 | 5.15 | 5.31 | 5.31 | 3.31% | 326,496 |
| Mar 4, 2026 | 4.97 | 5.20 | 4.88 | 5.14 | 5.14 | 0.98% | 347,247 |
| Mar 3, 2026 | 5.18 | 5.20 | 5.01 | 5.09 | 5.09 | -4.14% | 611,483 |
| Mar 2, 2026 | 5.23 | 5.44 | 5.05 | 5.31 | 5.31 | -3.28% | 349,367 |
| Feb 27, 2026 | 5.52 | 5.62 | 5.49 | 5.49 | 5.49 | -1.08% | 231,469 |
| Feb 26, 2026 | 5.75 | 5.76 | 5.48 | 5.55 | 5.55 | -4.15% | 321,371 |
| Feb 25, 2026 | 5.76 | 5.88 | 5.66 | 5.79 | 5.79 | 1.22% | 253,754 |
| Feb 24, 2026 | 5.70 | 5.78 | 5.58 | 5.72 | 5.72 | 1.24% | 227,061 |
| Feb 23, 2026 | 5.58 | 5.71 | 5.48 | 5.65 | 5.65 | 0.53% | 298,951 |
| Feb 20, 2026 | 5.65 | 5.70 | 5.49 | 5.62 | 5.62 | 0.54% | 402,429 |
| Feb 19, 2026 | 5.27 | 5.62 | 5.18 | 5.59 | 5.59 | 4.10% | 587,988 |
| Feb 18, 2026 | 5.28 | 5.38 | 5.11 | 5.37 | 5.37 | 2.48% | 342,505 |
| Feb 17, 2026 | 5.26 | 5.27 | 5.09 | 5.24 | 5.24 | -0.76% | 247,463 |
| Feb 16, 2026 | 5.35 | 5.38 | 5.15 | 5.28 | 5.28 | -0.19% | 181,311 |
| Feb 13, 2026 | 5.27 | 5.31 | 5.16 | 5.29 | 5.29 | 0.76% | 200,943 |
| Feb 12, 2026 | 5.15 | 5.40 | 5.14 | 5.25 | 5.25 | 2.34% | 261,294 |
| Feb 11, 2026 | 5.32 | 5.32 | 5.06 | 5.13 | 5.13 | -4.11% | 395,252 |
| Feb 10, 2026 | 5.04 | 5.43 | 5.02 | 5.35 | 5.35 | 3.48% | 411,040 |
| Feb 9, 2026 | 5.14 | 5.19 | 4.99 | 5.17 | 5.17 | 2.99% | 401,880 |
| Feb 6, 2026 | 5.11 | 5.11 | 4.82 | 5.02 | 5.02 | -1.57% | 417,544 |
| Feb 5, 2026 | 5.22 | 5.24 | 4.99 | 5.10 | 5.10 | 0.59% | 270,754 |
| Feb 4, 2026 | 5.34 | 5.34 | 5.03 | 5.07 | 5.07 | -3.98% | 300,557 |
| Feb 3, 2026 | 5.06 | 5.33 | 4.99 | 5.28 | 5.28 | 2.72% | 406,707 |
| Feb 2, 2026 | 4.97 | 5.19 | 4.90 | 5.14 | 5.14 | 2.80% | 418,093 |
| Jan 30, 2026 | 5.28 | 5.31 | 4.95 | 5.00 | 5.00 | -4.40% | 567,479 |
| Jan 29, 2026 | 5.73 | 5.73 | 5.20 | 5.23 | 5.23 | -8.25% | 680,510 |
| Jan 28, 2026 | 5.91 | 6.14 | 5.70 | 5.70 | 5.70 | -0.70% | 623,472 |
| Jan 27, 2026 | 5.84 | 6.00 | 5.71 | 5.74 | 5.74 | -1.54% | 528,000 |
| Jan 26, 2026 | 5.99 | 6.10 | 5.69 | 5.83 | 5.83 | -2.51% | 583,964 |
| Jan 23, 2026 | 5.76 | 6.20 | 5.74 | 5.98 | 5.98 | 4.73% | 748,424 |
| Jan 22, 2026 | 5.60 | 5.84 | 5.54 | 5.71 | 5.71 | 3.44% | 535,770 |
| Jan 21, 2026 | 5.21 | 5.66 | 5.06 | 5.52 | 5.52 | 7.18% | 509,175 |
| Jan 20, 2026 | 5.18 | 5.26 | 4.98 | 5.15 | 5.15 | -3.01% | 513,804 |
| Jan 19, 2026 | 5.51 | 5.55 | 5.07 | 5.31 | 5.31 | -7.01% | 901,176 |
| Jan 16, 2026 | 5.28 | 5.72 | 5.28 | 5.71 | 5.71 | 8.14% | 771,868 |
| Jan 15, 2026 | 5.09 | 5.29 | 5.04 | 5.28 | 5.28 | 4.35% | 490,814 |
| Jan 14, 2026 | 4.90 | 5.18 | 4.85 | 5.06 | 5.06 | 3.27% | 697,054 |
| Jan 13, 2026 | 4.54 | 4.92 | 4.54 | 4.90 | 4.90 | 11.24% | 910,964 |
| Jan 12, 2026 | 4.19 | 4.44 | 4.18 | 4.41 | 4.41 | 7.57% | 589,096 |
| Jan 9, 2026 | 4.05 | 4.15 | 4.01 | 4.10 | 4.10 | 0.49% | 213,615 |
| Jan 8, 2026 | 4.30 | 4.38 | 4.03 | 4.08 | 4.08 | -4.00% | 552,406 |
| Jan 7, 2026 | 3.94 | 4.29 | 3.88 | 4.25 | 4.25 | 8.29% | 600,966 |
| Jan 6, 2026 | 3.94 | 3.95 | 3.80 | 3.92 | 3.92 | -0.51% | 255,462 |
| Jan 5, 2026 | 4.10 | 4.14 | 3.86 | 3.94 | 3.94 | -2.60% | 465,560 |
| Jan 2, 2026 | 3.98 | 4.10 | 3.87 | 4.05 | 4.05 | 2.53% | 426,511 |
| Dec 31, 2025 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 1.15% | 77,403 |
| Dec 30, 2025 | 3.91 | 3.96 | 3.83 | 3.90 | 3.90 | -0.26% | 268,543 |
| Dec 29, 2025 | 3.78 | 3.93 | 3.74 | 3.91 | 3.91 | 3.99% | 403,469 |
| Dec 24, 2025 | 3.77 | 3.84 | 3.68 | 3.76 | 3.76 | -0.40% | 143,786 |
| Dec 23, 2025 | 3.78 | 3.98 | 3.78 | 3.78 | 3.78 | - | 579,423 |
| Dec 22, 2025 | 3.64 | 3.78 | 3.56 | 3.78 | 3.78 | 3.42% | 338,376 |
| Dec 19, 2025 | 3.70 | 3.74 | 3.58 | 3.65 | 3.65 | -0.82% | 498,577 |
| Dec 18, 2025 | 3.89 | 3.98 | 3.66 | 3.68 | 3.68 | -4.66% | 423,887 |
| Dec 17, 2025 | 3.84 | 3.89 | 3.72 | 3.86 | 3.86 | 2.66% | 524,276 |
| Dec 16, 2025 | 3.76 | 3.76 | 3.58 | 3.76 | 3.76 | 1.08% | 274,397 |
| Dec 15, 2025 | 3.79 | 3.83 | 3.67 | 3.72 | 3.72 | -1.06% | 271,030 |
| Dec 12, 2025 | 3.81 | 3.86 | 3.73 | 3.76 | 3.76 | -1.05% | 118,421 |
| Dec 11, 2025 | 3.71 | 3.85 | 3.70 | 3.80 | 3.80 | -0.26% | 293,910 |
| Dec 10, 2025 | 3.62 | 3.86 | 3.60 | 3.81 | 3.81 | 4.67% | 343,173 |
| Dec 9, 2025 | 3.56 | 3.64 | 3.51 | 3.64 | 3.64 | 4.00% | 229,934 |
| Dec 8, 2025 | 3.47 | 3.53 | 3.45 | 3.50 | 3.50 | 1.45% | 167,914 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -2.13% | 141,387 |
| Dec 4, 2025 | 3.49 | 3.56 | 3.46 | 3.53 | 3.53 | 1.29% | 159,340 |
| Dec 3, 2025 | 3.63 | 3.65 | 3.37 | 3.48 | 3.48 | -5.05% | 512,937 |
| Dec 2, 2025 | 3.81 | 3.87 | 3.67 | 3.67 | 3.67 | -0.41% | 413,234 |
| Dec 1, 2025 | 3.65 | 3.73 | 3.59 | 3.68 | 3.68 | 0.55% | 187,061 |
| Nov 28, 2025 | 3.76 | 3.77 | 3.57 | 3.66 | 3.66 | -2.40% | 285,931 |
| Nov 27, 2025 | 3.68 | 3.86 | 3.65 | 3.75 | 3.75 | 1.08% | 372,001 |
| Nov 26, 2025 | 3.81 | 4.06 | 3.69 | 3.71 | 3.71 | -1.20% | 754,815 |
| Nov 25, 2025 | 3.55 | 3.80 | 3.53 | 3.76 | 3.76 | 7.29% | 626,926 |
| Nov 24, 2025 | 3.50 | 3.57 | 3.38 | 3.50 | 3.50 | 1.01% | 316,444 |
| Nov 21, 2025 | 3.54 | 3.59 | 3.44 | 3.47 | 3.47 | -4.02% | 289,207 |
| Nov 20, 2025 | 3.53 | 3.65 | 3.42 | 3.61 | 3.61 | 4.34% | 386,740 |
| Nov 19, 2025 | 3.47 | 3.57 | 3.42 | 3.46 | 3.46 | 0.44% | 278,481 |
| Nov 18, 2025 | 3.48 | 3.53 | 3.39 | 3.45 | 3.45 | -2.41% | 291,976 |
| Nov 17, 2025 | 3.48 | 3.64 | 3.36 | 3.53 | 3.53 | 4.13% | 635,966 |
| Nov 14, 2025 | 3.30 | 3.39 | 3.15 | 3.39 | 3.39 | 3.83% | 382,865 |
| Nov 13, 2025 | 3.48 | 3.48 | 3.16 | 3.27 | 3.27 | -2.39% | 365,665 |
| Nov 12, 2025 | 3.29 | 3.42 | 3.27 | 3.35 | 3.35 | 2.61% | 189,505 |
| Nov 11, 2025 | 3.31 | 3.31 | 3.21 | 3.26 | 3.26 | -1.06% | 230,915 |
| Nov 10, 2025 | 3.61 | 3.62 | 3.26 | 3.30 | 3.30 | -7.18% | 460,156 |
| Nov 7, 2025 | 3.70 | 3.79 | 3.53 | 3.55 | 3.55 | -4.31% | 302,317 |
| Nov 6, 2025 | 3.66 | 3.95 | 3.64 | 3.71 | 3.71 | 3.20% | 480,200 |
| Nov 5, 2025 | 3.61 | 3.68 | 3.54 | 3.60 | 3.60 | -2.18% | 187,609 |
| Nov 4, 2025 | 3.45 | 3.69 | 3.41 | 3.68 | 3.68 | 4.40% | 299,602 |
| Nov 3, 2025 | 3.68 | 3.73 | 3.44 | 3.52 | 3.52 | -2.22% | 415,962 |
| Oct 31, 2025 | 3.48 | 3.73 | 3.48 | 3.60 | 3.60 | 5.57% | 472,721 |
| Oct 30, 2025 | 3.63 | 3.63 | 3.33 | 3.41 | 3.41 | -9.43% | 714,073 |
| Oct 29, 2025 | 3.91 | 3.98 | 3.03 | 3.77 | 3.77 | 12.72% | 2,653,870 |
| Oct 28, 2025 | 3.17 | 3.47 | 3.15 | 3.34 | 3.34 | 7.74% | 923,771 |
| Oct 27, 2025 | 3.11 | 3.16 | 3.02 | 3.10 | 3.10 | 1.97% | 375,582 |
| Oct 24, 2025 | 3.15 | 3.25 | 3.02 | 3.04 | 3.04 | -2.09% | 290,578 |
| Oct 23, 2025 | 3.14 | 3.18 | 2.99 | 3.11 | 3.11 | -0.96% | 390,254 |
| Oct 22, 2025 | 3.26 | 3.29 | 3.11 | 3.14 | 3.14 | -3.98% | 382,855 |
| Oct 21, 2025 | 3.36 | 3.42 | 3.25 | 3.27 | 3.27 | -1.80% | 230,312 |
| Oct 20, 2025 | 3.44 | 3.47 | 3.26 | 3.33 | 3.33 | -3.20% | 422,580 |
| Oct 17, 2025 | 3.45 | 3.56 | 3.38 | 3.44 | 3.44 | -3.78% | 379,488 |
| Oct 16, 2025 | 3.70 | 3.83 | 3.53 | 3.57 | 3.57 | -1.92% | 630,313 |
| Oct 15, 2025 | 4.00 | 4.09 | 3.64 | 3.64 | 3.64 | -9.00% | 601,100 |