5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
+7.57%
3 MONTH PERFORMANCE
+6.15%
6 MONTH PERFORMANCE
+44.18%
YEAR-TO-DATE PERFORMANCE
+3.87%
1 YEAR PERFORMANCE
+122.58%
Inventiva S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.87 | $4.83 (-0.82%) | $4.90 | $4.77 | 162.84 K | $525.70 M |
| 01/08/2026 | $4.97 | $4.92 (-1.01%) | $5.01 | $4.76 | 343.90 K | $535.49 M |
| 01/07/2026 | $4.85 | $5.10 (5.15%) | $5.17 | $4.75 | 1.44 M | $555.08 M |
| 01/06/2026 | $4.60 | $4.54 (-1.3%) | $4.68 | $4.47 | 223.10 K | $494.13 M |
| 01/05/2026 | $4.77 | $4.60 (-3.56%) | $4.79 | $4.60 | 280.43 K | $500.66 M |
| 01/02/2026 | $4.65 | $4.76 (2.37%) | $4.90 | $4.61 | 201.94 K | $518.08 M |
| 12/31/2025 | $4.60 | $4.65 (1.09%) | $4.72 | $4.60 | 227.69 K | $506.10 M |
| 12/30/2025 | $4.56 | $4.62 (1.32%) | $4.68 | $4.56 | 370.34 K | $502.84 M |
| 12/29/2025 | $4.56 | $4.55 (-0.22%) | $4.64 | $4.55 | 88.82 K | $495.22 M |
| 12/26/2025 | $4.40 | $4.48 (1.82%) | $4.52 | $4.38 | 391.70 K | $487.60 M |
| 12/24/2025 | $4.42 | $4.44 (0.45%) | $4.47 | $4.34 | 41.90 K | $483.25 M |
| 12/23/2025 | $4.42 | $4.38 (-0.9%) | $4.58 | $4.32 | 141.20 K | $476.72 M |
| 12/22/2025 | $4.27 | $4.43 (3.75%) | $4.45 | $4.24 | 85.63 K | $482.16 M |
| 12/19/2025 | $4.27 | $4.21 (-1.41%) | $4.30 | $4.12 | 262.14 K | $458.21 M |
| 12/18/2025 | $4.52 | $4.20 (-7.08%) | $4.59 | $4.16 | 161.40 K | $457.13 M |
| 12/17/2025 | $4.63 | $4.38 (-5.4%) | $4.63 | $4.34 | 507.10 K | $476.72 M |
| 12/16/2025 | $4.41 | $4.66 (5.67%) | $4.71 | $4.34 | 144.54 K | $507.19 M |
| 12/15/2025 | $4.49 | $4.48 (-0.22%) | $4.51 | $4.32 | 643.53 K | $487.60 M |
| 12/12/2025 | $4.54 | $4.46 (-1.76%) | $4.60 | $4.46 | 186.20 K | $485.42 M |
| 12/11/2025 | $4.46 | $4.49 (0.67%) | $4.61 | $4.46 | 110.84 K | $488.69 M |
| 12/10/2025 | $4.36 | $4.48 (2.75%) | $4.57 | $4.32 | 554.64 K | $487.60 M |
| 12/09/2025 | $4.19 | $4.26 (1.67%) | $4.31 | $4.19 | 80.94 K | $463.66 M |
| 12/08/2025 | $4.16 | $4.27 (2.64%) | $4.34 | $4.12 | 125.20 K | $464.75 M |
| 12/05/2025 | $4.18 | $4.13 (-1.2%) | $4.21 | $4.05 | 148.00 K | $449.51 M |
| 12/04/2025 | $4.08 | $4.18 (2.45%) | $4.25 | $4.08 | 283.60 K | $454.95 M |
| 12/03/2025 | $4.09 | $4.14 (1.22%) | $4.17 | $3.98 | 195.17 K | $450.60 M |
| 12/02/2025 | $4.39 | $4.18 (-4.78%) | $4.47 | $4.17 | 118.60 K | $454.95 M |
| 12/01/2025 | $4.33 | $4.35 (0.46%) | $4.44 | $4.25 | 216.95 K | $473.45 M |
| 11/28/2025 | $4.28 | $4.25 (-0.7%) | $4.46 | $4.21 | 175.03 K | $462.57 M |
| 11/26/2025 | $4.46 | $4.60 (3.14%) | $4.63 | $4.33 | 128.60 K | $500.66 M |
| 11/25/2025 | $4.37 | $4.42 (1.14%) | $4.47 | $4.34 | 131.21 K | $481.07 M |
| 11/24/2025 | $4.17 | $4.04 (-3.12%) | $4.20 | $4.04 | 73.23 K | $439.71 M |
| 11/21/2025 | $4.01 | $4.30 (7.23%) | $4.40 | $4.00 | 164.90 K | $468.01 M |
| 11/20/2025 | $4.09 | $3.88 (-5.13%) | $4.20 | $3.88 | 108.60 K | $201.69 M |
| 11/19/2025 | $4.11 | $4.13 (0.49%) | $4.21 | $4.06 | 186.50 K | $214.69 M |
| 11/18/2025 | $3.99 | $4.18 (4.76%) | $4.23 | $3.99 | 286.50 K | $217.29 M |
| 11/17/2025 | $4.16 | $4.06 (-2.4%) | $4.18 | $4.01 | 145.75 K | $211.05 M |
| 11/14/2025 | $3.78 | $4.00 (5.82%) | $4.02 | $3.71 | 226.72 K | $207.93 M |
| 11/13/2025 | $4.00 | $3.82 (-4.5%) | $4.07 | $3.55 | 1.31 M | $198.57 M |
| 11/12/2025 | $3.82 | $4.05 (6.02%) | $4.10 | $3.80 | 507.13 K | $210.53 M |
| 11/11/2025 | $3.73 | $3.87 (3.75%) | $3.99 | $3.68 | 1.42 M | $201.17 M |
| 11/10/2025 | $3.92 | $3.75 (-4.34%) | $3.94 | $3.71 | 203.32 K | $194.93 M |
| 11/07/2025 | $4.22 | $4.01 (-4.98%) | $4.22 | $3.92 | 106.86 K | $208.45 M |
| 11/06/2025 | $4.39 | $4.18 (-4.78%) | $4.40 | $4.10 | 50.37 K | $217.29 M |
| 11/05/2025 | $4.12 | $4.10 (-0.49%) | $4.13 | $4.02 | 23.45 K | $213.13 M |
| 11/04/2025 | $4.11 | $4.03 (-1.95%) | $4.14 | $4.01 | 26.02 K | $209.49 M |
| 11/03/2025 | $4.27 | $4.10 (-3.98%) | $4.27 | $3.86 | 197.30 K | $213.13 M |
| 10/31/2025 | $4.16 | $4.30 (3.37%) | $4.42 | $4.16 | 203.74 K | $223.52 M |
| 10/30/2025 | $4.04 | $4.15 (2.72%) | $4.22 | $3.90 | 255.44 K | $215.73 M |
| 10/29/2025 | $3.80 | $4.16 (9.47%) | $4.70 | $3.79 | 2.90 M | $216.25 M |
| 10/28/2025 | $6.94 | $5.27 (-24.06%) | $7.98 | $4.51 | 1.43 M | $273.95 M |
| 10/27/2025 | $6.39 | $6.90 (7.98%) | $7.25 | $6.28 | 264.24 K | $358.68 M |
| 10/24/2025 | $5.87 | $6.20 (5.62%) | $6.50 | $5.64 | 169.12 K | $322.29 M |
| 10/23/2025 | $5.32 | $5.87 (10.34%) | $5.88 | $5.26 | 95.90 K | $305.13 M |
| 10/22/2025 | $4.96 | $5.35 (7.86%) | $5.39 | $4.96 | 100.80 K | $278.10 M |
| 10/21/2025 | $5.00 | $5.19 (3.8%) | $5.27 | $4.97 | 91.00 K | $269.79 M |
| 10/20/2025 | $4.85 | $5.14 (5.98%) | $5.34 | $4.85 | 58.11 K | $267.19 M |
| 10/17/2025 | $4.96 | $4.85 (-2.22%) | $5.04 | $4.70 | 65.87 K | $252.11 M |
| 10/16/2025 | $5.03 | $4.85 (-3.58%) | $5.34 | $4.81 | 158.60 K | $252.11 M |
| 10/15/2025 | $4.75 | $5.47 (15.16%) | $5.47 | $4.66 | 272.25 K | $284.34 M |
| 10/14/2025 | $4.61 | $4.96 (7.59%) | $5.03 | $4.49 | 174.55 K | $257.83 M |
| 10/13/2025 | $4.60 | $4.61 (0.22%) | $4.73 | $4.42 | 136.72 K | $239.64 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.
