5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
+2.73%
3 MONTH PERFORMANCE
-26.07%
6 MONTH PERFORMANCE
+22.49%
YEAR-TO-DATE PERFORMANCE
+93.46%
1 YEAR PERFORMANCE
+58.02%
Inventiva S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $4.09 | $4.14 (1.22%) | $4.17 | $3.98 | 195.10 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%) | $4.45 | $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 |
| 10/10/2025 | $4.85 | $4.55 (-6.19%) | $5.02 | $4.52 | 338.70 K | $236.52 M |
| 10/09/2025 | $5.00 | $5.53 (10.6%) | $5.87 | $5.00 | 235.50 K | $287.46 M |
| 10/08/2025 | $5.53 | $5.36 (-3.07%) | $5.53 | $5.20 | 74.84 K | $278.62 M |
| 10/07/2025 | $5.90 | $5.52 (-6.44%) | $6.01 | $5.51 | 101.01 K | $286.94 M |
| 10/06/2025 | $6.03 | $6.24 (3.48%) | $6.36 | $5.86 | 199.30 K | $324.37 M |
| 10/03/2025 | $6.34 | $6.53 (3%) | $6.55 | $6.26 | 113.13 K | $339.44 M |
| 10/02/2025 | $6.17 | $6.30 (2.11%) | $6.36 | $6.00 | 100.82 K | $327.49 M |
| 10/01/2025 | $5.87 | $5.91 (0.68%) | $6.07 | $5.87 | 55.20 K | $307.21 M |
| 09/30/2025 | $5.69 | $5.79 (1.76%) | $5.89 | $5.59 | 21.12 K | $300.98 M |
| 09/29/2025 | $5.96 | $5.87 (-1.51%) | $6.18 | $5.85 | 133.50 K | $305.13 M |
| 09/26/2025 | $5.84 | $6.05 (3.6%) | $6.12 | $5.77 | 27.26 K | $314.49 M |
| 09/25/2025 | $6.04 | $6.01 (-0.5%) | $6.04 | $5.83 | 57.24 K | $312.41 M |
| 09/24/2025 | $5.73 | $5.52 (-3.66%) | $5.76 | $5.52 | 53.63 K | $286.94 M |
| 09/23/2025 | $5.73 | $5.67 (-1.05%) | $5.86 | $5.59 | 79.91 K | $294.74 M |
| 09/22/2025 | $5.53 | $6.02 (8.86%) | $6.13 | $5.50 | 90.44 K | $312.93 M |
| 09/19/2025 | $5.39 | $5.65 (4.82%) | $5.93 | $5.39 | 63.23 K | $293.70 M |
| 09/18/2025 | $5.44 | $5.42 (-0.37%) | $5.63 | $5.32 | 52.84 K | $281.74 M |
| 09/17/2025 | $5.27 | $5.28 (0.19%) | $5.31 | $5.15 | 31.80 K | $274.47 M |
| 09/16/2025 | $5.30 | $5.32 (0.38%) | $5.41 | $5.30 | 9.53 K | $276.54 M |
| 09/15/2025 | $5.50 | $5.31 (-3.45%) | $5.57 | $5.31 | 27.46 K | $276.02 M |
| 09/12/2025 | $5.44 | $5.61 (3.12%) | $5.76 | $5.36 | 128.20 K | $291.62 M |
| 09/11/2025 | $5.65 | $5.77 (2.12%) | $5.78 | $5.54 | 43.45 K | $299.94 M |
| 09/10/2025 | $5.64 | $5.53 (-1.95%) | $5.65 | $5.42 | 32.85 K | $287.46 M |
| 09/09/2025 | $5.45 | $5.36 (-1.65%) | $5.50 | $5.31 | 46.80 K | $278.62 M |
| 09/08/2025 | $5.38 | $5.37 (-0.19%) | $5.50 | $5.27 | 55.76 K | $279.14 M |
| 09/05/2025 | $5.41 | $5.57 (2.96%) | $5.75 | $5.27 | 69.15 K | $289.54 M |
| 09/04/2025 | $5.41 | $5.60 (3.51%) | $5.70 | $5.31 | 89.30 K | $291.10 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.
