5 DAY PERFORMANCE
-7.97%
1 MONTH PERFORMANCE
+15.48%
3 MONTH PERFORMANCE
+47.33%
6 MONTH PERFORMANCE
+30.18%
YEAR-TO-DATE PERFORMANCE
+67.29%
1 YEAR PERFORMANCE
+11.88%
Inventiva S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.79 | $3.50 (-7.65%) | $3.81 | $3.50 | 10,517 | $181.94 M |
| 04/30/2025 | $3.69 | $3.70 (0.27%) | $3.73 | $3.50 | 36,732 | $192.33 M |
| 04/29/2025 | $3.89 | $3.76 (-3.34%) | $3.89 | $3.74 | 1,200 | $195.45 M |
| 04/28/2025 | $3.83 | $3.80 (-0.78%) | $3.87 | $3.72 | 9,533 | $197.53 M |
| 04/25/2025 | $3.77 | $3.89 (3.18%) | $3.90 | $3.77 | 5,300 | $202.21 M |
| 04/24/2025 | $3.69 | $3.77 (2.17%) | $3.84 | $3.69 | 10,600 | $195.97 M |
| 04/23/2025 | $3.90 | $3.91 (0.26%) | $4.05 | $3.77 | 39,000 | $203.25 M |
| 04/22/2025 | $3.79 | $3.83 (1.06%) | $3.99 | $3.57 | 60,800 | $199.09 M |
| 04/21/2025 | $3.47 | $3.56 (2.59%) | $3.61 | $3.26 | 30,014 | $185.06 M |
| 04/17/2025 | $3.43 | $3.36 (-2.04%) | $3.44 | $3.16 | 15,400 | $174.66 M |
| 04/16/2025 | $3.39 | $3.31 (-2.36%) | $3.42 | $3.27 | 8,300 | $172.06 M |
| 04/15/2025 | $3.24 | $3.40 (4.94%) | $3.45 | $3.24 | 5,500 | $176.74 M |
| 04/14/2025 | $3.27 | $3.29 (0.61%) | $3.35 | $3.20 | 28,740 | $171.02 M |
| 04/11/2025 | $3.24 | $3.36 (3.7%) | $3.43 | $3.13 | 11,740 | $174.66 M |
| 04/10/2025 | $3.47 | $3.08 (-11.24%) | $3.47 | $3.07 | 17,700 | $160.10 M |
| 04/09/2025 | $3.11 | $3.18 (2.25%) | $3.18 | $3.04 | 11,200 | $165.30 M |
| 04/08/2025 | $3.15 | $3.04 (-3.49%) | $3.29 | $3.00 | 20,510 | $158.03 M |
| 04/07/2025 | $2.99 | $3.10 (3.68%) | $3.25 | $2.90 | 68,800 | $161.14 M |
| 04/04/2025 | $3.46 | $3.07 (-11.27%) | $3.46 | $2.90 | 75,800 | $159.59 M |
| 04/03/2025 | $3.12 | $3.02 (-3.21%) | $3.37 | $3.02 | 17,067 | $156.99 M |
| 04/02/2025 | $3.15 | $3.10 (-1.59%) | $3.26 | $2.95 | 17,628 | $161.14 M |
| 04/01/2025 | $3.04 | $2.94 (-3.29%) | $3.05 | $2.94 | 19,502 | $152.83 M |
| 03/31/2025 | $2.88 | $2.94 (2.08%) | $3.00 | $2.88 | 7,019 | $152.83 M |
| 03/28/2025 | $3.01 | $2.91 (-3.32%) | $3.01 | $2.89 | 3,308 | $151.27 M |
| 03/27/2025 | $2.70 | $3.04 (12.59%) | $3.04 | $2.70 | 6,000 | $158.03 M |
| 03/26/2025 | $2.94 | $2.88 (-2.04%) | $3.10 | $2.88 | 1,500 | $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 | 3,206 | $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 | 1,411 | $152.83 M |
| 03/19/2025 | $2.80 | $2.89 (3.21%) | $2.91 | $2.79 | 3,213 | $150.23 M |
| 03/18/2025 | $2.90 | $2.90 (0%) | $3.08 | $2.70 | 12,551 | $150.75 M |
| 03/17/2025 | $2.99 | $2.85 (-4.68%) | $3.03 | $2.81 | 30,800 | $148.15 M |
| 03/14/2025 | $2.91 | $2.98 (2.41%) | $3.00 | $2.74 | 6,833 | $154.91 M |
| 03/13/2025 | $3.09 | $3.00 (-2.91%) | $3.14 | $2.89 | 28,649 | $155.95 M |
| 03/12/2025 | $3.01 | $3.14 (4.32%) | $3.14 | $3.01 | 2,529 | $163.22 M |
| 03/11/2025 | $3.14 | $3.00 (-4.46%) | $3.14 | $2.96 | 3,910 | $155.95 M |
| 03/10/2025 | $2.96 | $3.14 (6.08%) | $3.14 | $2.95 | 4,506 | $163.22 M |
| 03/07/2025 | $2.92 | $3.11 (6.51%) | $3.11 | $2.92 | 6,828 | $161.66 M |
| 03/06/2025 | $2.71 | $2.74 (1.11%) | $2.93 | $2.71 | 6,445 | $142.43 M |
| 03/05/2025 | $2.88 | $2.76 (-4.17%) | $2.88 | $2.72 | 4,341 | $143.47 M |
| 03/04/2025 | $2.72 | $2.82 (3.68%) | $2.86 | $2.67 | 29,305 | $146.59 M |
| 03/03/2025 | $3.15 | $2.96 (-6.03%) | $3.15 | $2.96 | 10,022 | $153.87 M |
| 02/28/2025 | $3.17 | $3.17 (0%) | $3.23 | $3.06 | 7,700 | $164.78 M |
| 02/27/2025 | $3.17 | $3.26 (2.84%) | $3.27 | $2.96 | 16,503 | $169.46 M |
| 02/26/2025 | $3.19 | $3.16 (-0.94%) | $3.22 | $3.15 | 11,766 | $164.26 M |
| 02/25/2025 | $3.05 | $3.08 (0.98%) | $3.10 | $3.00 | 12,793 | $160.10 M |
| 02/24/2025 | $2.75 | $2.91 (5.82%) | $2.97 | $2.75 | 12,200 | $151.27 M |
| 02/21/2025 | $2.89 | $2.84 (-1.73%) | $2.98 | $2.74 | 35,407 | $147.63 M |
| 02/20/2025 | $2.69 | $2.74 (1.86%) | $2.79 | $2.58 | 13,711 | $142.43 M |
| 02/19/2025 | $2.65 | $2.71 (2.26%) | $2.80 | $2.65 | 3,600 | $140.87 M |
| 02/18/2025 | $2.63 | $2.68 (1.9%) | $2.69 | $2.52 | 13,400 | $139.31 M |
| 02/14/2025 | $2.50 | $2.51 (0.4%) | $2.51 | $2.47 | 2,546 | $130.48 M |
| 02/13/2025 | $2.40 | $2.48 (3.33%) | $2.53 | $2.40 | 8,640 | $128.92 M |
| 02/12/2025 | $2.51 | $2.40 (-4.38%) | $2.53 | $2.30 | 9,635 | $124.76 M |
| 02/11/2025 | $2.37 | $2.31 (-2.53%) | $2.50 | $2.23 | 8,100 | $120.08 M |
| 02/10/2025 | $2.53 | $2.45 (-3.16%) | $2.53 | $2.30 | 7,118 | $127.36 M |
| 02/07/2025 | $2.44 | $2.43 (-0.41%) | $2.44 | $2.43 | 2,200 | $126.32 M |
| 02/06/2025 | $2.51 | $2.53 (0.8%) | $2.53 | $2.42 | 1,011 | $131.51 M |
| 02/05/2025 | $2.46 | $2.54 (3.25%) | $2.59 | $2.46 | 3,900 | $132.03 M |
| 02/04/2025 | $2.47 | $2.46 (-0.4%) | $2.52 | $2.46 | 14,432 | $127.88 M |
| 02/03/2025 | $2.42 | $2.54 (4.96%) | $2.54 | $2.41 | 4,813 | $132.03 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.
