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 |