Inventiva S.A. (FRA:6IVA)
Germany
· Delayed Price · Currency is EUR 3.320
-0.020 (-0.60%)
Last updated: Dec 4, 2025, 3:29 PM CET
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | - |
| Dec 4, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -0.60% | - |
| Dec 3, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -9.24% | - |
| Dec 2, 2025 | 3.48 | 3.68 | 3.48 | 3.68 | 3.68 | 4.55% | - |
| Dec 1, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | -2.22% | - |
| Nov 28, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 27, 2025 | 3.72 | 3.72 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Nov 26, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 2.78% | - |
| Nov 25, 2025 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 20.00% | - |
| Nov 24, 2025 | 3.54 | 3.54 | 3.00 | 3.00 | 3.00 | -11.24% | - |
| Nov 21, 2025 | 3.16 | 3.38 | 3.16 | 3.38 | 3.38 | - | - |
| Nov 20, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | - |
| Nov 19, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Nov 18, 2025 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | -2.92% | - |
| Nov 17, 2025 | 3.20 | 3.42 | 3.20 | 3.42 | 3.42 | 11.04% | - |
| Nov 14, 2025 | 3.02 | 3.08 | 2.74 | 3.08 | 3.08 | -6.67% | - |
| Nov 13, 2025 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 3.77% | 4,000 |
| Nov 12, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | - |
| Nov 11, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | -3.09% | - |
| Nov 10, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -7.43% | - |
| Nov 7, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | -3.85% | - |
| Nov 6, 2025 | 3.30 | 3.64 | 3.30 | 3.64 | 3.64 | 7.06% | - |
| Nov 5, 2025 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | -0.58% | - |
| Nov 4, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | -3.39% | - |
| Nov 3, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -2.75% | - |
| Oct 31, 2025 | 3.34 | 3.64 | 3.34 | 3.64 | 3.64 | 2.25% | - |
| Oct 30, 2025 | 3.36 | 3.62 | 3.32 | 3.56 | 3.56 | 14.84% | 275 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -31.11% | 600 |
| Oct 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 27, 2025 | 5.05 | 5.05 | 4.50 | 4.50 | 4.50 | -3.43% | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 16.50% | - |
| Oct 23, 2025 | 4.44 | 4.44 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 22, 2025 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 21, 2025 | 3.90 | 4.00 | 3.70 | 4.00 | 4.00 | 22.70% | - |
| Oct 20, 2025 | 3.84 | 3.84 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Oct 17, 2025 | 3.64 | 3.64 | 3.26 | 3.32 | 3.32 | -15.31% | - |
| Oct 16, 2025 | 3.64 | 3.92 | 3.60 | 3.92 | 3.92 | -6.67% | - |
| Oct 15, 2025 | 3.92 | 4.20 | 3.88 | 4.20 | 4.20 | 10.53% | 1,000 |
| Oct 14, 2025 | 3.66 | 3.80 | 3.60 | 3.80 | 3.80 | -1.04% | - |
| Oct 13, 2025 | 3.90 | 4.00 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Oct 10, 2025 | 4.12 | 4.12 | 3.80 | 3.80 | 3.80 | -8.65% | - |
| Oct 9, 2025 | 4.44 | 4.44 | 4.16 | 4.16 | 4.16 | -10.34% | - |
| Oct 8, 2025 | 4.70 | 4.76 | 4.64 | 4.64 | 4.64 | -6.83% | - |
| Oct 7, 2025 | 4.98 | 5.15 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Oct 6, 2025 | 5.25 | 5.25 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Oct 3, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 3.96% | - |
| Oct 2, 2025 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | 1.81% | - |
| Oct 1, 2025 | 4.78 | 4.98 | 4.78 | 4.96 | 4.96 | 5.08% | - |
| Sep 30, 2025 | 4.92 | 4.98 | 4.72 | 4.72 | 4.72 | -4.84% | - |
| Sep 29, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Sep 26, 2025 | 5.10 | 5.10 | 4.86 | 4.88 | 4.88 | -3.37% | - |
| Sep 25, 2025 | 4.60 | 5.05 | 4.60 | 5.05 | 5.05 | 6.09% | - |
| Sep 24, 2025 | 4.66 | 4.86 | 4.66 | 4.76 | 4.76 | 2.59% | - |
| Sep 23, 2025 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| Sep 22, 2025 | 4.58 | 4.70 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 19, 2025 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | - | - |
| Sep 18, 2025 | 4.36 | 4.54 | 4.36 | 4.54 | 4.54 | 6.07% | - |
| Sep 17, 2025 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | -4.04% | - |
| Sep 16, 2025 | 4.48 | 4.48 | 4.42 | 4.46 | 4.46 | -1.33% | - |
| Sep 15, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Sep 12, 2025 | 4.68 | 4.72 | 4.46 | 4.46 | 4.46 | -5.91% | - |
| Sep 11, 2025 | 4.66 | 4.78 | 4.66 | 4.74 | 4.74 | 0.42% | - |
| Sep 10, 2025 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | 3.96% | - |
| Sep 9, 2025 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | 3.18% | - |
| Sep 8, 2025 | 4.44 | 4.44 | 4.28 | 4.40 | 4.40 | 0.46% | - |
| Sep 5, 2025 | 4.44 | 4.46 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Sep 4, 2025 | 4.72 | 4.72 | 4.46 | 4.46 | 4.46 | -6.69% | - |
| Sep 3, 2025 | 4.52 | 4.78 | 4.52 | 4.78 | 4.78 | 5.75% | - |
| Sep 2, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | -0.44% | - |
| Sep 1, 2025 | 4.88 | 4.92 | 4.54 | 4.54 | 4.54 | -6.20% | - |
| Aug 29, 2025 | 5.05 | 5.05 | 4.56 | 4.84 | 4.84 | 1.68% | - |
| Aug 28, 2025 | 4.64 | 5.05 | 4.64 | 4.76 | 4.76 | -0.83% | - |
| Aug 27, 2025 | 4.04 | 4.80 | 4.04 | 4.80 | 4.80 | 18.23% | 150 |
| Aug 26, 2025 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | -0.98% | - |
| Aug 25, 2025 | 3.82 | 4.10 | 3.82 | 4.10 | 4.10 | 7.33% | - |
| Aug 22, 2025 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -0.52% | - |
| Aug 21, 2025 | 3.82 | 3.84 | 3.74 | 3.84 | 3.84 | 0.52% | - |
| Aug 20, 2025 | 3.76 | 3.88 | 3.76 | 3.82 | 3.82 | -1.55% | - |
| Aug 19, 2025 | 3.60 | 3.88 | 3.60 | 3.88 | 3.88 | 6.59% | - |
| Aug 18, 2025 | 3.36 | 3.64 | 3.36 | 3.64 | 3.64 | 8.33% | - |
| Aug 15, 2025 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Aug 14, 2025 | 3.16 | 3.46 | 3.16 | 3.46 | 3.46 | 10.90% | - |
| Aug 13, 2025 | 2.98 | 3.18 | 2.98 | 3.12 | 3.12 | 5.41% | - |
| Aug 12, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 3.50% | - |
| Aug 11, 2025 | 2.88 | 2.92 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Aug 8, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | - | - |
| Aug 7, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 3.57% | - |
| Aug 6, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | - | - |
| Aug 5, 2025 | 2.78 | 2.82 | 2.78 | 2.80 | 2.80 | 0.72% | - |
| Aug 4, 2025 | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | -0.71% | - |
| Aug 1, 2025 | 2.78 | 2.82 | 2.78 | 2.80 | 2.80 | -0.71% | - |
| Jul 31, 2025 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | - | - |
| Jul 30, 2025 | 2.70 | 2.82 | 2.68 | 2.82 | 2.82 | -3.42% | - |
| Jul 29, 2025 | 2.74 | 2.92 | 2.74 | 2.92 | 2.92 | 3.55% | - |
| Jul 28, 2025 | 2.76 | 2.82 | 2.74 | 2.82 | 2.82 | 2.92% | - |
| Jul 25, 2025 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | 0.74% | - |
| Jul 24, 2025 | 2.76 | 2.76 | 2.64 | 2.72 | 2.72 | -0.73% | - |
| Jul 23, 2025 | 2.76 | 2.76 | 2.70 | 2.74 | 2.74 | -0.72% | - |
| Jul 22, 2025 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | 1.47% | - |
| Jul 21, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | - | - |