Inventiva S.A. (EPA:IVA)
France
· Delayed Price · Currency is EUR 3.450
-0.075 (-2.13%)
Dec 5, 2025, 5:36 PM CET
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 3.64 | 4.09 | 3.59 | 4.00 | 4.00 | 5.82% | 923,310 |
| Oct 13, 2025 | 3.95 | 4.08 | 3.72 | 3.78 | 3.78 | -5.14% | 957,990 |
| Oct 10, 2025 | 4.08 | 4.19 | 3.92 | 3.99 | 3.99 | -5.12% | 641,338 |
| Oct 9, 2025 | 4.39 | 4.43 | 4.01 | 4.20 | 4.20 | -6.98% | 937,309 |
| Oct 8, 2025 | 4.75 | 4.84 | 4.52 | 4.52 | 4.52 | -5.05% | 351,141 |
| Oct 7, 2025 | 5.10 | 5.24 | 4.76 | 4.76 | 4.76 | -5.84% | 347,287 |
| Oct 6, 2025 | 5.37 | 5.39 | 4.97 | 5.05 | 5.05 | -5.43% | 437,860 |
| Oct 3, 2025 | 5.34 | 5.55 | 5.22 | 5.34 | 5.34 | 2.69% | 489,735 |
| Oct 2, 2025 | 5.08 | 5.35 | 5.00 | 5.20 | 5.20 | 4.63% | 326,548 |
| Oct 1, 2025 | 4.84 | 5.10 | 4.84 | 4.97 | 4.97 | 2.47% | 485,399 |
| Sep 30, 2025 | 4.92 | 5.02 | 4.69 | 4.85 | 4.85 | -1.82% | 367,555 |
| Sep 29, 2025 | 5.05 | 5.19 | 4.83 | 4.94 | 4.94 | -2.18% | 531,069 |
| Sep 26, 2025 | 4.95 | 5.05 | 4.81 | 5.05 | 5.05 | -1.17% | 325,815 |
| Sep 25, 2025 | 4.70 | 5.23 | 4.69 | 5.11 | 5.11 | 9.30% | 624,635 |
| Sep 24, 2025 | 4.70 | 4.88 | 4.66 | 4.68 | 4.68 | -1.27% | 255,512 |
| Sep 23, 2025 | 4.77 | 4.78 | 4.60 | 4.74 | 4.74 | 1.39% | 398,386 |
| Sep 22, 2025 | 4.67 | 4.80 | 4.52 | 4.67 | 4.67 | 1.97% | 246,326 |
| Sep 19, 2025 | 4.51 | 4.66 | 4.50 | 4.58 | 4.58 | 1.89% | 121,066 |
| Sep 18, 2025 | 4.43 | 4.66 | 4.40 | 4.50 | 4.50 | 2.51% | 416,910 |
| Sep 17, 2025 | 4.38 | 4.49 | 4.24 | 4.39 | 4.39 | -0.57% | 166,359 |
| Sep 16, 2025 | 4.50 | 4.51 | 4.41 | 4.41 | 4.41 | -2.43% | 225,599 |
| Sep 15, 2025 | 4.78 | 4.78 | 4.50 | 4.52 | 4.52 | -2.38% | 171,576 |
| Sep 12, 2025 | 4.75 | 4.77 | 4.50 | 4.63 | 4.63 | -2.11% | 208,964 |
| Sep 11, 2025 | 4.71 | 4.82 | 4.71 | 4.73 | 4.73 | 0.42% | 150,987 |
| Sep 10, 2025 | 4.57 | 4.88 | 4.55 | 4.71 | 4.71 | 3.97% | 401,094 |
| Sep 9, 2025 | 4.46 | 4.69 | 4.45 | 4.53 | 4.53 | 1.00% | 181,687 |
| Sep 8, 2025 | 4.41 | 4.50 | 4.14 | 4.49 | 4.49 | 0.45% | 179,628 |
| Sep 5, 2025 | 4.45 | 4.50 | 4.41 | 4.47 | 4.47 | - | 122,962 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.45 | 4.47 | 4.47 | -7.08% | 273,553 |
| Sep 3, 2025 | 4.55 | 4.88 | 4.55 | 4.81 | 4.81 | 6.78% | 316,061 |
| Sep 2, 2025 | 4.52 | 4.62 | 4.34 | 4.50 | 4.50 | -1.10% | 304,274 |
| Sep 1, 2025 | 5.04 | 5.04 | 4.46 | 4.55 | 4.55 | -7.05% | 528,336 |
| Aug 29, 2025 | 4.87 | 4.97 | 4.62 | 4.90 | 4.90 | 2.30% | 472,787 |
| Aug 28, 2025 | 4.79 | 5.26 | 4.71 | 4.79 | 4.79 | 3.35% | 777,400 |
| Aug 27, 2025 | 4.12 | 4.67 | 4.12 | 4.63 | 4.63 | 13.62% | 663,672 |
| Aug 26, 2025 | 4.03 | 4.18 | 3.96 | 4.08 | 4.08 | 1.12% | 221,168 |
| Aug 25, 2025 | 3.90 | 4.15 | 3.80 | 4.03 | 4.03 | 3.87% | 357,327 |
| Aug 22, 2025 | 3.86 | 3.96 | 3.77 | 3.88 | 3.88 | -0.39% | 165,184 |
| Aug 21, 2025 | 3.86 | 3.96 | 3.74 | 3.90 | 3.90 | 0.13% | 249,184 |
| Aug 20, 2025 | 3.80 | 3.99 | 3.79 | 3.89 | 3.89 | 2.37% | 185,535 |
| Aug 19, 2025 | 3.74 | 3.99 | 3.70 | 3.80 | 3.80 | 4.11% | 429,344 |
| Aug 18, 2025 | 3.40 | 3.74 | 3.35 | 3.65 | 3.65 | 7.35% | 240,444 |
| Aug 15, 2025 | 3.56 | 3.56 | 3.31 | 3.40 | 3.40 | -3.00% | 138,275 |
| Aug 14, 2025 | 3.20 | 3.55 | 3.20 | 3.51 | 3.51 | 9.53% | 467,972 |
| Aug 13, 2025 | 3.07 | 3.21 | 3.07 | 3.20 | 3.20 | 6.67% | 186,489 |
| Aug 12, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.39% | 59,491 |
| Aug 11, 2025 | 2.92 | 2.95 | 2.90 | 2.93 | 2.93 | 1.03% | 47,056 |
| Aug 8, 2025 | 2.90 | 2.93 | 2.84 | 2.90 | 2.90 | 1.05% | 47,750 |
| Aug 7, 2025 | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | 0.35% | 59,853 |
| Aug 6, 2025 | 2.80 | 2.88 | 2.79 | 2.86 | 2.86 | 1.60% | 71,085 |
| Aug 5, 2025 | 2.81 | 2.85 | 2.81 | 2.82 | 2.82 | 0.90% | 35,841 |
| Aug 4, 2025 | 2.80 | 2.81 | 2.76 | 2.79 | 2.79 | 0.18% | 40,864 |
| Aug 1, 2025 | 2.90 | 2.90 | 2.79 | 2.79 | 2.79 | -2.28% | 46,338 |
| Jul 31, 2025 | 2.87 | 2.92 | 2.80 | 2.85 | 2.85 | 0.71% | 127,096 |
| Jul 30, 2025 | 3.00 | 3.00 | 2.82 | 2.83 | 2.83 | -2.41% | 95,028 |
| Jul 29, 2025 | 2.81 | 3.00 | 2.80 | 2.90 | 2.90 | 5.45% | 313,321 |
| Jul 28, 2025 | 2.78 | 2.95 | 2.75 | 2.75 | 2.75 | -0.36% | 289,254 |
| Jul 25, 2025 | 2.76 | 2.79 | 2.71 | 2.76 | 2.76 | 0.73% | 46,047 |
| Jul 24, 2025 | 2.75 | 2.76 | 2.65 | 2.74 | 2.74 | -0.72% | 132,820 |
| Jul 23, 2025 | 2.73 | 2.85 | 2.71 | 2.76 | 2.76 | 0.36% | 165,479 |
| Jul 22, 2025 | 2.73 | 2.80 | 2.73 | 2.75 | 2.75 | 0.92% | 35,746 |
| Jul 21, 2025 | 2.74 | 2.75 | 2.72 | 2.73 | 2.73 | -1.09% | 15,905 |