5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
-4.56%
3 MONTH PERFORMANCE
-18.02%
6 MONTH PERFORMANCE
+44.70%
YEAR-TO-DATE PERFORMANCE
+46.73%
1 YEAR PERFORMANCE
+19.85%
Inventiva S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $3.13 | $3.30 (5.43%) | $3.61 | $3.12 | 17.40 K | $171.54 M |
| 07/21/2025 | $3.31 | $3.30 (-0.3%) | $3.38 | $3.23 | 8.72 K | $171.54 M |
| 07/18/2025 | $3.21 | $3.39 (5.61%) | $3.42 | $3.21 | 1.61 K | $176.22 M |
| 07/17/2025 | $3.22 | $3.26 (1.24%) | $3.27 | $3.22 | 8.90 K | $169.46 M |
| 07/16/2025 | $3.29 | $3.32 (0.91%) | $3.40 | $3.22 | 6.20 K | $172.58 M |
| 07/15/2025 | $3.34 | $3.33 (-0.3%) | $3.42 | $3.25 | 6.52 K | $173.10 M |
| 07/14/2025 | $3.28 | $3.46 (5.49%) | $3.48 | $3.21 | 8.50 K | $179.86 M |
| 07/11/2025 | $3.44 | $3.35 (-2.62%) | $3.45 | $3.30 | 20.64 K | $174.14 M |
| 07/10/2025 | $3.48 | $3.38 (-2.87%) | $3.48 | $3.33 | 4.54 K | $175.70 M |
| 07/09/2025 | $3.31 | $3.37 (1.81%) | $3.46 | $3.13 | 19.20 K | $175.18 M |
| 07/08/2025 | $3.20 | $3.46 (8.12%) | $3.69 | $3.20 | 79.11 K | $179.86 M |
| 07/07/2025 | $3.01 | $3.02 (0.33%) | $3.20 | $3.01 | 11.93 K | $156.99 M |
| 07/03/2025 | $3.10 | $3.01 (-2.9%) | $3.10 | $3.01 | 7.11 K | $156.47 M |
| 07/02/2025 | $3.05 | $2.98 (-2.3%) | $3.23 | $2.98 | 7.14 K | $154.91 M |
| 07/01/2025 | $3.07 | $2.98 (-2.93%) | $3.09 | $2.98 | 3.02 K | $154.91 M |
| 06/30/2025 | $3.09 | $3.19 (3.24%) | $3.40 | $3.00 | 13.00 K | $165.82 M |
| 06/27/2025 | $3.05 | $3.05 (0%) | $3.20 | $3.03 | 7.53 K | $158.55 M |
| 06/26/2025 | $3.17 | $3.17 (0%) | $3.29 | $3.01 | 13.23 K | $164.78 M |
| 06/25/2025 | $3.19 | $3.07 (-3.76%) | $3.19 | $3.00 | 30.71 K | $159.59 M |
| 06/24/2025 | $3.35 | $3.13 (-6.57%) | $3.35 | $3.01 | 48.50 K | $162.70 M |
| 06/23/2025 | $3.25 | $3.40 (4.62%) | $3.41 | $3.25 | 8.80 K | $176.74 M |
| 06/20/2025 | $3.47 | $3.29 (-5.19%) | $3.47 | $3.29 | 5.46 K | $171.02 M |
| 06/18/2025 | $3.31 | $3.36 (1.51%) | $3.41 | $3.25 | 8.10 K | $174.66 M |
| 06/17/2025 | $3.30 | $3.44 (4.24%) | $3.57 | $3.30 | 8.30 K | $178.82 M |
| 06/16/2025 | $3.36 | $3.36 (0%) | $3.45 | $3.30 | 5.73 K | $174.66 M |
| 06/13/2025 | $3.31 | $3.47 (4.83%) | $3.47 | $3.31 | 2.84 K | $180.38 M |
| 06/12/2025 | $3.50 | $3.39 (-3.14%) | $3.50 | $3.30 | 6.12 K | $176.22 M |
| 06/11/2025 | $3.55 | $3.54 (-0.28%) | $3.56 | $3.43 | 7.47 K | $184.02 M |
| 06/10/2025 | $3.52 | $3.65 (3.69%) | $3.67 | $3.40 | 10.25 K | $189.73 M |
| 06/09/2025 | $3.73 | $3.62 (-2.95%) | $3.82 | $3.52 | 81.80 K | $188.18 M |
| 06/06/2025 | $3.41 | $3.61 (5.87%) | $3.77 | $3.25 | 86.10 K | $187.66 M |
| 06/05/2025 | $3.39 | $3.41 (0.59%) | $3.59 | $3.38 | 5.80 K | $177.26 M |
| 06/04/2025 | $3.52 | $3.38 (-3.98%) | $3.61 | $3.38 | 3.00 K | $175.70 M |
| 06/03/2025 | $3.19 | $3.62 (13.48%) | $3.75 | $3.19 | 222.24 K | $188.18 M |
| 06/02/2025 | $3.27 | $3.39 (3.67%) | $3.60 | $3.13 | 13.70 K | $176.22 M |
| 05/30/2025 | $3.39 | $3.39 (0%) | $3.39 | $3.39 | 113 | $176.22 M |
| 05/29/2025 | $3.41 | $3.39 (-0.59%) | $3.54 | $3.27 | 1.20 K | $176.22 M |
| 05/28/2025 | $3.34 | $3.29 (-1.5%) | $3.49 | $3.16 | 7.93 K | $171.02 M |
| 05/27/2025 | $3.25 | $3.36 (3.38%) | $3.50 | $3.25 | 61.95 K | $174.66 M |
| 05/23/2025 | $3.00 | $3.09 (3%) | $3.12 | $3.00 | 4.70 K | $160.62 M |
| 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 |
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.
