5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-19.06%
3 MONTH PERFORMANCE
+9.15%
6 MONTH PERFORMANCE
+18.32%
YEAR-TO-DATE PERFORMANCE
+44.86%
1 YEAR PERFORMANCE
-16.67%
Inventiva S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $3.15 | $3.13 (-0.63%) | $3.30 | $3.11 | 5.73 K | $162.70 M |
| 05/21/2025 | $3.32 | $3.11 (-6.33%) | $3.32 | $3.07 | 4.45 K | $161.66 M |
| 05/20/2025 | $3.03 | $3.30 (8.91%) | $3.31 | $3.03 | 5.63 K | $171.54 M |
| 05/19/2025 | $3.13 | $3.15 (0.64%) | $3.24 | $3.13 | 7.31 K | $163.74 M |
| 05/16/2025 | $3.36 | $3.11 (-7.44%) | $3.36 | $3.11 | 28.40 K | $161.66 M |
| 05/15/2025 | $3.64 | $3.37 (-7.42%) | $3.89 | $3.37 | 15.80 K | $175.18 M |
| 05/14/2025 | $3.57 | $3.50 (-1.96%) | $3.57 | $3.40 | 1.70 K | $181.94 M |
| 05/13/2025 | $3.60 | $3.58 (-0.56%) | $3.68 | $3.51 | 11.42 K | $186.10 M |
| 05/12/2025 | $3.50 | $3.51 (0.29%) | $3.60 | $3.48 | 5.70 K | $182.46 M |
| 05/09/2025 | $3.58 | $3.62 (1.12%) | $3.62 | $3.49 | 11.80 K | $188.18 M |
| 05/08/2025 | $3.47 | $3.52 (1.44%) | $3.77 | $3.40 | 18.90 K | $182.98 M |
| 05/07/2025 | $3.45 | $3.60 (4.35%) | $3.63 | $3.45 | 18.74 K | $187.14 M |
| 05/06/2025 | $3.50 | $3.45 (-1.43%) | $3.65 | $3.42 | 12.32 K | $179.34 M |
| 05/05/2025 | $3.53 | $3.53 (0%) | $3.70 | $3.29 | 29.10 K | $183.50 M |
| 05/02/2025 | $3.57 | $3.38 (-5.32%) | $3.73 | $3.30 | 31.90 K | $175.70 M |
| 05/01/2025 | $3.79 | $3.50 (-7.65%) | $3.81 | $3.50 | 10.52 K | $181.94 M |
| 04/30/2025 | $3.69 | $3.70 (0.27%) | $3.73 | $3.50 | 36.73 K | $192.33 M |
| 04/29/2025 | $3.89 | $3.76 (-3.34%) | $3.89 | $3.74 | 1.20 K | $195.45 M |
| 04/28/2025 | $3.83 | $3.80 (-0.78%) | $3.87 | $3.72 | 9.53 K | $197.53 M |
| 04/25/2025 | $3.77 | $3.89 (3.18%) | $3.90 | $3.77 | 5.30 K | $202.21 M |
| 04/24/2025 | $3.69 | $3.77 (2.17%) | $3.84 | $3.69 | 10.60 K | $195.97 M |
| 04/23/2025 | $3.90 | $3.91 (0.26%) | $4.05 | $3.77 | 39.00 K | $203.25 M |
| 04/22/2025 | $3.79 | $3.83 (1.06%) | $3.99 | $3.57 | 60.80 K | $199.09 M |
| 04/21/2025 | $3.47 | $3.56 (2.59%) | $3.61 | $3.26 | 30.01 K | $185.06 M |
| 04/17/2025 | $3.43 | $3.36 (-2.04%) | $3.44 | $3.16 | 15.40 K | $174.66 M |
| 04/16/2025 | $3.39 | $3.31 (-2.36%) | $3.42 | $3.27 | 8.30 K | $172.06 M |
| 04/15/2025 | $3.24 | $3.40 (4.94%) | $3.45 | $3.24 | 5.50 K | $176.74 M |
| 04/14/2025 | $3.27 | $3.29 (0.61%) | $3.35 | $3.20 | 28.74 K | $171.02 M |
| 04/11/2025 | $3.24 | $3.36 (3.7%) | $3.43 | $3.13 | 11.74 K | $174.66 M |
| 04/10/2025 | $3.47 | $3.08 (-11.24%) | $3.47 | $3.07 | 17.70 K | $160.10 M |
| 04/09/2025 | $3.11 | $3.18 (2.25%) | $3.18 | $3.04 | 11.20 K | $165.30 M |
| 04/08/2025 | $3.15 | $3.04 (-3.49%) | $3.29 | $3.00 | 20.51 K | $158.03 M |
| 04/07/2025 | $2.99 | $3.10 (3.68%) | $3.25 | $2.90 | 68.80 K | $161.14 M |
| 04/04/2025 | $3.46 | $3.07 (-11.27%) | $3.46 | $2.90 | 75.80 K | $159.59 M |
| 04/03/2025 | $3.12 | $3.02 (-3.21%) | $3.37 | $3.02 | 17.07 K | $156.99 M |
| 04/02/2025 | $3.15 | $3.10 (-1.59%) | $3.26 | $2.95 | 17.63 K | $161.14 M |
| 04/01/2025 | $3.04 | $2.94 (-3.29%) | $3.05 | $2.94 | 19.50 K | $152.83 M |
| 03/31/2025 | $2.88 | $2.94 (2.08%) | $3.00 | $2.88 | 7.02 K | $152.83 M |
| 03/28/2025 | $3.01 | $2.91 (-3.32%) | $3.01 | $2.89 | 3.31 K | $151.27 M |
| 03/27/2025 | $2.70 | $3.04 (12.59%) | $3.04 | $2.70 | 6.00 K | $158.03 M |
| 03/26/2025 | $2.94 | $2.88 (-2.04%) | $3.10 | $2.88 | 1.50 K | $149.71 M |
| 03/25/2025 | $2.94 | $2.94 (0%) | $2.94 | $2.94 | 800 | $152.83 M |
| 03/24/2025 | $2.85 | $2.92 (2.46%) | $2.99 | $2.84 | 3.21 K | $151.79 M |
| 03/21/2025 | $2.82 | $2.82 (0%) | $2.82 | $2.82 | 317 | $146.59 M |
| 03/20/2025 | $2.82 | $2.94 (4.26%) | $3.08 | $2.82 | 1.41 K | $152.83 M |
| 03/19/2025 | $2.80 | $2.89 (3.21%) | $2.91 | $2.79 | 3.21 K | $150.23 M |
| 03/18/2025 | $2.90 | $2.90 (0%) | $3.08 | $2.70 | 12.55 K | $150.75 M |
| 03/17/2025 | $2.99 | $2.85 (-4.68%) | $3.03 | $2.81 | 30.80 K | $148.15 M |
| 03/14/2025 | $2.91 | $2.98 (2.41%) | $3.00 | $2.74 | 6.83 K | $154.91 M |
| 03/13/2025 | $3.09 | $3.00 (-2.91%) | $3.14 | $2.89 | 28.65 K | $155.95 M |
| 03/12/2025 | $3.01 | $3.14 (4.32%) | $3.14 | $3.01 | 2.53 K | $163.22 M |
| 03/11/2025 | $3.14 | $3.00 (-4.46%) | $3.14 | $2.96 | 3.91 K | $155.95 M |
| 03/10/2025 | $2.96 | $3.14 (6.08%) | $3.14 | $2.95 | 4.51 K | $163.22 M |
| 03/07/2025 | $2.92 | $3.11 (6.51%) | $3.11 | $2.92 | 6.83 K | $161.66 M |
| 03/06/2025 | $2.71 | $2.74 (1.11%) | $2.93 | $2.71 | 6.45 K | $142.43 M |
| 03/05/2025 | $2.88 | $2.76 (-4.17%) | $2.88 | $2.72 | 4.34 K | $143.47 M |
| 03/04/2025 | $2.72 | $2.82 (3.68%) | $2.86 | $2.67 | 29.31 K | $146.59 M |
| 03/03/2025 | $3.15 | $2.96 (-6.03%) | $3.15 | $2.96 | 10.02 K | $153.87 M |
| 02/28/2025 | $3.17 | $3.17 (0%) | $3.23 | $3.06 | 7.70 K | $164.78 M |
| 02/27/2025 | $3.17 | $3.26 (2.84%) | $3.27 | $2.96 | 16.50 K | $169.46 M |
| 02/26/2025 | $3.19 | $3.16 (-0.94%) | $3.22 | $3.15 | 11.77 K | $164.26 M |
| 02/25/2025 | $3.05 | $3.08 (0.98%) | $3.10 | $3.00 | 12.79 K | $160.10 M |
| 02/24/2025 | $2.75 | $2.91 (5.82%) | $2.97 | $2.75 | 12.20 K | $151.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
