Inventiva(DE:6IV)
€3.51+0.13 (+3.69%)
DE:6IV
Inventiva historical prices
€3.51
At close:+0.13 (+3.69%)
Inventiva (6IV) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.41 | 3.51 | 3.41 | 3.51 | 3.51 | +3.69% | 1,070 | 0.11 |
| Nov 10, 2026 | 3.41 | 3.43 | 3.39 | 3.39 | 3.39 | +1.35% | 138 | 0.01 |
| Nov 09, 2026 | 3.47 | 3.47 | 3.36 | 3.36 | 3.36 | +0.60% | 442 | 0.04 |
| Nov 06, 2026 | 3.24 | 3.37 | 3.24 | 3.34 | 3.34 | +0.30% | 213 | 0.02 |
| Nov 05, 2026 | 3.63 | 3.67 | 3.33 | 3.33 | 3.33 | -5.26% | 1,086 | 0.11 |
| Nov 04, 2026 | 3.58 | 3.70 | 3.51 | 3.52 | 3.52 | -1.26% | 8,099 | 0.81 |
| Nov 03, 2026 | 3.23 | 3.62 | 3.23 | 3.56 | 3.56 | +8.37% | 10,752 | 1.09 |
| Nov 02, 2026 | 3.20 | 3.29 | 3.15 | 3.29 | 3.29 | +2.50% | 3,949 | 0.40 |
| Oct 30, 2026 | 3.30 | 3.30 | 3.19 | 3.21 | 3.21 | -3.75% | 5,779 | 0.59 |
| Oct 29, 2026 | 3.25 | 3.34 | 3.25 | 3.33 | 3.33 | +1.52% | 533 | 0.05 |
| Oct 28, 2026 | 3.33 | 3.40 | 3.28 | 3.28 | 3.28 | +0.15% | 806 | 0.08 |
| Oct 27, 2026 | 3.35 | 3.41 | 3.26 | 3.28 | 3.28 | -3.53% | 14,070 | 1.47 |
| Oct 26, 2026 | 3.24 | 3.41 | 3.19 | 3.40 | 3.40 | +10.05% | 49,905 | 5.65 |
| Oct 23, 2026 | 3.07 | 3.14 | 3.07 | 3.09 | 3.09 | -1.44% | 25,530 | 3.02 |
| Oct 22, 2026 | 3.02 | 3.21 | 2.93 | 3.13 | 3.13 | -2.03% | 22,622 | 2.78 |
| Oct 21, 2026 | 2.88 | 3.20 | 2.88 | 3.20 | 3.20 | +9.23% | 34,387 | 4.50 |
| Oct 20, 2026 | 2.74 | 2.95 | 2.72 | 2.93 | 2.93 | +7.73% | 10,275 | 1.37 |
| Oct 19, 2026 | 2.75 | 2.76 | 2.72 | 2.72 | 2.72 | -1.63% | 4,370 | 0.59 |
| Oct 16, 2026 | 2.91 | 2.94 | 2.76 | 2.76 | 2.76 | -1.08% | 7,880 | 1.08 |
| Oct 15, 2026 | 2.64 | 2.82 | 2.64 | 2.79 | 2.79 | +4.10% | 6,313 | 0.87 |
| Oct 14, 2026 | 2.60 | 2.70 | 2.60 | 2.68 | 2.68 | +0.75% | 42,639 | 6.45 |
| Oct 13, 2026 | 2.89 | 2.91 | 2.66 | 2.66 | 2.66 | -9.06% | 14,725 | 2.31 |
| Oct 12, 2026 | 2.92 | 2.96 | 2.86 | 2.93 | 2.93 | +2.99% | 26,349 | 4.42 |
| Oct 09, 2026 | 2.84 | 2.94 | 2.84 | 2.84 | 2.84 | -0.18% | 3,850 | 0.65 |
| Oct 08, 2026 | 2.88 | 2.95 | 2.82 | 2.85 | 2.85 | -5.17% | 2,814 | 0.48 |
| Oct 07, 2026 | 2.94 | 3.01 | 2.94 | 3.00 | 3.00 | +0.84% | 986 | 0.17 |
| Oct 06, 2026 | 3.10 | 3.10 | 2.89 | 2.98 | 2.98 | -1.65% | 38,691 | 7.37 |
| Oct 05, 2026 | 3.16 | 3.16 | 3.03 | 3.03 | 3.03 | -4.57% | 259 | 0.05 |
| Oct 02, 2026 | 3.00 | 3.17 | 3.00 | 3.17 | 3.17 | +2.76% | 19,984 | 4.05 |
| Oct 01, 2026 | 3.20 | 3.20 | 2.89 | 3.09 | 3.09 | -7.22% | 36,956 | 8.51 |
| Sep 30, 2026 | 2.86 | 3.33 | 2.86 | 3.33 | 3.33 | +15.45% | 3,294 | 0.73 |
| Sep 29, 2026 | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -4.16% | 84 | 0.02 |
| Sep 28, 2026 | 2.82 | 3.01 | 2.82 | 3.01 | 3.01 | +3.44% | 6,874 | 1.52 |
| Sep 25, 2026 | 2.84 | 2.91 | 2.77 | 2.91 | 2.91 | +6.22% | 30,428 | 7.55 |
| Sep 24, 2026 | 2.95 | 2.95 | 2.74 | 2.74 | 2.74 | -8.83% | 4,009 | 1.01 |
| Sep 23, 2026 | 3.09 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 10,985 | 2.90 |
| Sep 22, 2026 | 3.17 | 3.17 | 3.09 | 3.10 | 3.10 | -2.36% | 8,966 | 2.46 |
| Sep 21, 2026 | 3.28 | 3.28 | 3.17 | 3.18 | 3.18 | -2.91% | 1,869 | 0.49 |
| Sep 18, 2026 | 3.34 | 3.43 | 3.27 | 3.27 | 3.27 | -0.76% | 3,587 | 0.94 |
| Sep 17, 2026 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 10,206 | 2.80 |
| Sep 16, 2026 | 3.43 | 3.44 | 3.27 | 3.33 | 3.33 | -4.18% | 12,910 | 3.75 |
| Sep 15, 2026 | 3.38 | 3.49 | 3.36 | 3.47 | 3.47 | +1.76% | 15,044 | 4.67 |
| Sep 14, 2026 | 3.47 | 3.47 | 3.38 | 3.41 | 3.41 | -0.73% | 3,165 | 1.00 |
| Sep 11, 2026 | 3.65 | 3.72 | 3.42 | 3.44 | 3.44 | -6.40% | 17,363 | 5.97 |
| Sep 10, 2026 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | -4.05% | 0 | 0.00 |
| Sep 09, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -4.85% | 425 | 0.14 |
| Sep 08, 2026 | 3.99 | 4.08 | 3.94 | 4.02 | 4.02 | -1.11% | 42,967 | 18.94 |
| Sep 07, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.97% | 0 | 0.00 |
| Sep 04, 2026 | 3.98 | 4.11 | 3.94 | 4.11 | 4.11 | -0.48% | 25,177 | 13.44 |
| Sep 03, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.36% | 9,656 | 5.61 |
