Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Inventiva SA (6IV.BE)

Compare
2.6250
-0.1500
(-5.41%)
As of 5:11:02 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20252.75502.82502.56502.62502.6250-
Mar 3, 20252.86002.86002.68502.77502.7750-
Feb 28, 20252.98002.98002.82502.87002.8700-
Feb 27, 20252.97503.18502.97503.02003.0200-
Feb 26, 20252.87003.07502.87002.96502.9650-
Feb 25, 20252.72502.86002.72502.86002.8600-
Feb 24, 20252.51002.87502.51002.74002.7400-
Feb 21, 20252.42002.61002.42002.56502.5650-
Feb 20, 20252.43502.43502.41502.41502.4150-
Feb 19, 20252.34502.43002.34502.42502.4250-
Feb 18, 20252.27502.35502.27502.35002.3500-
Feb 17, 20252.27502.27502.26002.27502.2750-
Feb 14, 20252.23502.27002.23502.25002.2500-
Feb 13, 20252.26002.26002.23502.23502.2350-
Feb 12, 20252.21502.25002.21502.25002.2500-
Feb 11, 20252.26502.26502.21502.21502.2150-
Feb 10, 20252.33002.33002.26002.26502.2650-
Feb 7, 20252.31002.33002.31002.33002.3300-
Feb 6, 20252.34502.34502.30502.30502.3050-
Feb 5, 20252.31502.35002.31502.33502.3350-
Feb 4, 20252.31002.32502.31002.32002.3200-
Feb 3, 20252.33002.36002.30502.31002.3100-
Jan 31, 20252.31502.37002.31502.32002.3200-
Jan 30, 20252.27002.36002.25002.32002.3200-
Jan 29, 20252.19502.19502.15502.16002.1600-
Jan 28, 20252.16502.20502.16502.18002.1800-
Jan 27, 20252.27002.32002.16502.16502.1650-
Jan 24, 20252.51002.51002.29502.29502.2950-
Jan 23, 20252.39502.66002.16502.50502.5050-
Jan 22, 20252.12502.12502.09502.09502.0950-
Jan 21, 20252.12502.14002.12002.12002.1200-
Jan 20, 20252.12502.13502.11502.13002.1300-
Jan 17, 20252.12002.14002.12002.12002.1200-
Jan 16, 20252.19002.19002.12002.12002.1200-
Jan 15, 20252.22002.22002.18002.18002.1800-
Jan 14, 20252.15002.22002.13002.22002.2200-
Jan 13, 20252.12502.14502.11502.14502.1450-
Jan 10, 20252.13502.15002.13502.15002.1500-
Jan 9, 20252.06502.15002.06502.14002.1400-
Jan 8, 20252.15502.17002.10002.11002.1100-
Jan 7, 20252.18002.18002.14002.16502.1650-
Jan 6, 20252.13002.18502.12502.18502.1850-
Jan 3, 20252.09502.15002.09502.12002.1200-
Jan 2, 20252.19002.19502.09002.09002.0900-
Dec 30, 20242.17002.19002.17002.19002.1900-
Dec 27, 20242.23002.24502.17002.17502.1750-
Dec 23, 20242.18002.26002.18002.25502.2550-
Dec 20, 20242.22502.22502.19002.19002.1900-
Dec 19, 20242.11502.25002.11502.24002.2400-
Dec 18, 20242.10002.19002.07002.15002.1500-
Dec 17, 20242.21002.25502.08002.10002.1000-
Dec 16, 20242.29002.31002.22002.22002.2200-
Dec 13, 20242.30502.30502.22502.30002.3000-
Dec 12, 20242.36502.38502.30002.30502.3050-
Dec 11, 20242.36502.38002.36002.37002.3700-
Dec 10, 20242.43002.43002.36502.36502.3650-
Dec 9, 20242.41502.42502.39502.42502.4250-
Dec 6, 20242.44502.45502.40502.40502.4050-
Dec 5, 20242.41502.47002.38502.44502.4450-
Dec 4, 20242.42002.43502.37002.41502.4150-
Dec 3, 20242.42502.42502.36002.42502.4250-
Dec 2, 20242.34502.44502.34502.42502.4250-
Nov 29, 20242.44502.44502.37002.37002.3700-
Nov 28, 20242.47502.47502.44002.44002.4400-
Nov 27, 20242.42002.45502.37502.45502.4550-
Nov 26, 20242.41502.43002.40502.41502.4150-
Nov 25, 20242.46002.46002.40002.43002.4300-
Nov 22, 20242.38502.45002.38502.45002.4500-
Nov 21, 20242.59002.59002.42002.43502.4350-
Nov 20, 20242.61002.61002.57002.58002.5800-
Nov 19, 20242.56502.61002.56502.60002.6000-
Nov 18, 20242.50502.57502.50502.56002.5600-
Nov 15, 20242.55002.56002.49002.49502.4950-
Nov 14, 20242.45502.59002.45502.56002.5600-
Nov 13, 20242.43002.46502.41502.46502.4650-
Nov 12, 20242.42002.45502.41502.44502.4450-
Nov 11, 20242.44002.45502.44002.44502.4450-
Nov 8, 20242.42002.43002.41002.42502.4250-
Nov 7, 20242.44502.44502.39502.42502.4250-
Nov 6, 20242.43502.44002.32502.44002.4400-
Nov 5, 20242.46002.46002.40002.41002.4100-
Nov 4, 20242.49002.49002.44002.45502.4550-
Nov 1, 20242.56002.56002.44002.47502.4750-
Oct 31, 20242.57002.61002.48002.56002.5600-
Oct 30, 20242.49002.58002.44502.52002.5200-
Oct 29, 20242.46502.50002.46502.50002.5000-
Oct 28, 20242.43502.46002.43502.46002.4600-
Oct 25, 20242.41502.42002.41002.41002.4100-
Oct 24, 20242.46002.46502.38002.42502.4250-
Oct 23, 20242.63502.63502.41502.44502.4450-
Oct 22, 20242.62502.69002.62502.63502.6350-
Oct 21, 20242.53502.71002.53502.63502.6350-
Oct 18, 20242.19502.50002.19502.50002.5000-
Oct 17, 20242.24002.24002.13002.20002.2000-
Oct 16, 20242.44502.44502.12002.24002.2400-
Oct 15, 20242.47002.77002.29502.41502.4150-
Oct 14, 20241.63602.63501.63602.37002.3700-
Oct 11, 20241.45801.64001.45801.63801.6380-
Oct 10, 20241.47601.47601.44801.46001.4600-
Oct 9, 20241.46601.46601.44801.45001.4500-
Oct 8, 20241.47801.49401.44801.46601.4660-
Oct 7, 20241.57401.57401.49601.49801.4980-
Oct 4, 20241.63601.64401.57201.57601.5760-
Oct 3, 20241.63801.65401.63401.63401.6340-
Oct 2, 20241.68601.69001.64001.64201.6420-
Oct 1, 20241.68401.69601.68001.68601.6860-
Sep 30, 20241.64001.68601.64001.68201.6820-
Sep 27, 20241.58001.64601.58001.64001.6400-
Sep 26, 20241.90001.90001.52001.57801.5780-
Sep 25, 20241.84801.88001.84801.88001.8800-
Sep 24, 20241.83201.87201.81601.85801.8580-
Sep 23, 20241.85401.85401.77801.82201.8220-
Sep 20, 20241.87001.91401.78601.85001.8500-
Sep 19, 20241.99601.99601.88001.88001.8800-
Sep 18, 20242.07002.07001.97601.98401.9840-
Sep 17, 20242.09002.09002.06002.06502.0650-
Sep 16, 20242.08502.09002.07502.09002.0900-
Sep 13, 20242.08002.09002.06002.08502.0850-
Sep 12, 20242.11002.11002.06002.08002.0800-
Sep 11, 20242.06002.10002.06002.10002.1000-
Sep 10, 20242.05502.10002.05502.06002.0600-
Sep 9, 20242.05002.06502.05002.06002.0600-
Sep 6, 20242.08502.09502.04002.04502.0450-
Sep 5, 20242.17502.17502.08002.09002.0900-
Sep 4, 20242.07502.18002.07502.17502.1750-
Sep 3, 20242.19002.19002.09002.09002.0900-
Sep 2, 20242.18002.19502.16502.19502.1950-
Aug 30, 20242.18502.20502.17502.18002.1800-
Aug 29, 20242.18002.19502.18002.18002.1800-
Aug 28, 20242.22002.22002.18002.18502.1850-
Aug 27, 20242.23002.24002.20002.21502.2150-
Aug 26, 20242.26502.28502.20502.23002.2300-
Aug 23, 20242.27002.28502.26002.27002.2700-
Aug 22, 20242.24502.29002.24502.26002.2600-
Aug 21, 20242.29002.35502.23502.23502.2350-
Aug 20, 20242.25002.29002.25002.29002.2900-
Aug 19, 20242.15502.25502.15502.19002.1900-
Aug 16, 20242.10502.16002.09002.16002.1600-
Aug 15, 20242.07502.10002.07502.10002.1000-
Aug 14, 20242.07502.07502.05502.07002.0700-
Aug 13, 20242.03502.10002.03502.07002.0700-
Aug 12, 20242.16502.16502.03502.03502.0350-
Aug 9, 20242.16002.18502.14002.16502.1650-
Aug 8, 20242.13002.16502.13002.16002.1600-
Aug 7, 20242.11002.15002.07002.12002.1200-
Aug 6, 20242.11502.11502.07502.10002.1000-
Aug 5, 20242.09502.14002.07002.09502.0950-
Aug 2, 20242.10002.16002.10002.16002.1600-
Aug 1, 20242.19502.21002.11002.12002.1200-
Jul 31, 20242.25002.26002.21002.24002.2400-
Jul 30, 20242.19502.23002.17002.23002.2300-
Jul 29, 20242.21502.25502.18002.20002.2000-
Jul 26, 20242.18002.38002.15002.17002.1700-
Jul 25, 20242.23002.35002.18002.18002.1800-
Jul 24, 20242.40502.42502.27502.27502.2750-
Jul 23, 20242.49002.49002.37502.41002.4100-
Jul 22, 20242.51502.51502.46502.49502.4950-
Jul 19, 20242.45502.54502.45502.50002.5000-
Jul 18, 20242.41502.51002.41502.45002.4500-
Jul 17, 20242.36002.42502.34002.40502.4050-
Jul 16, 20242.47502.47502.25502.37502.3750-
Jul 15, 20242.49002.64502.48002.48002.4800-
Jul 12, 20242.40502.63002.40502.49502.4950-
Jul 11, 20242.32002.47502.32002.39502.3950-
Jul 10, 20242.44002.48002.31002.31502.3150-
Jul 9, 20242.45002.50502.43002.44002.4400-
Jul 8, 20242.67502.67502.16502.44502.4450-
Jul 5, 20242.76502.81502.76502.77502.7750-
Jul 4, 20242.78502.78502.75002.76502.7650-
Jul 3, 20242.81502.81502.76502.78002.7800-
Jul 2, 20242.78002.80502.77002.80502.8050-
Jul 1, 20242.83002.83002.75502.79502.7950-
Jun 28, 20242.92502.92502.78002.78502.7850-
Jun 27, 20242.85002.91502.81002.91502.9150-
Jun 26, 20242.88002.88002.79002.84502.8450-
Jun 25, 20242.88002.94002.84002.86502.8650-
Jun 24, 20242.65502.92002.65502.88002.8800-
Jun 21, 20242.74002.78002.65002.65002.6500-
Jun 20, 20242.75502.82002.69002.74002.7400-
Jun 19, 20242.59002.81002.59002.75002.7500-
Jun 18, 20242.60002.60002.52502.58502.5850-
Jun 17, 20242.78002.78002.57502.59502.5950-
Jun 14, 20242.98002.98002.76502.76502.7650-
Jun 13, 20242.87503.09502.87502.97502.9750-
Jun 12, 20243.14003.15502.88002.88002.8800-
Jun 11, 20243.00003.20003.00003.12003.1200-
Jun 10, 20243.15503.24003.10503.10503.1050-
Jun 7, 20243.21503.23503.17503.17503.1750-
Jun 6, 20243.09003.27003.09003.22003.2200-
Jun 5, 20243.32503.32503.23003.23003.2300-
Jun 4, 20243.27503.31003.26503.31003.3100-
Jun 3, 20243.33503.34003.27003.27503.2750-
May 31, 20243.18503.37003.18503.32003.3200-
May 30, 20243.19003.29003.17003.17003.1700-
May 29, 20243.18003.20503.18003.20503.2050-
May 28, 20243.18503.21003.17003.19003.1900-
May 27, 20243.27503.27503.18003.18503.1850-
May 24, 20243.32003.36003.27003.27503.2750-
May 23, 20243.32003.38003.31003.32003.3200-
May 22, 20243.58003.58003.25003.30503.3050-
May 21, 20243.57503.59503.57503.57503.5750-
May 20, 20243.50503.61503.50503.58503.5850-
May 17, 20243.40003.60003.40003.50003.5000-
May 16, 20243.43003.49503.39503.39503.3950-
May 15, 20243.45003.53003.42503.43003.4300-
May 14, 20243.39503.49003.39503.45003.4500-
May 13, 20243.26003.48003.26003.39503.3950-
May 10, 20243.19503.26503.19503.26003.2600-
May 9, 20243.25003.27503.19503.19503.1950-
May 8, 20243.23503.28003.23003.26503.2650-
May 7, 20243.24503.38003.23503.24003.2400-
May 6, 20243.16503.37003.16503.24503.2450-
May 3, 20243.00003.18003.00003.16503.1650-
May 2, 20242.94503.03002.94502.99502.9950-
Apr 30, 20242.97002.99002.94502.95002.9500-
Apr 29, 20243.01503.01502.93002.96502.9650-
Apr 26, 20243.07003.07002.96503.00003.0000-
Apr 25, 20243.01503.07503.01503.04503.0450-
Apr 24, 20243.13503.13503.01503.02003.0200-
Apr 23, 20243.18003.18003.09003.13003.1300-
Apr 22, 20243.21003.21003.16503.18503.1850-
Apr 19, 20243.12003.19003.12003.18003.1800-
Apr 18, 20243.18003.24003.14503.15003.1500-
Apr 17, 20243.11003.22003.11003.16503.1650-
Apr 16, 20243.33503.33503.09503.13503.1350-
Apr 15, 20243.37503.37503.13003.13003.1300-
Apr 12, 20243.39003.43003.31503.35003.3500-
Apr 11, 20243.50003.50003.36003.38003.3800-
Apr 10, 20243.59503.59503.46003.50003.5000-
Apr 9, 20243.46003.59003.44003.59003.5900-
Apr 8, 20243.39503.46503.33003.46003.4600-
Apr 5, 20243.27503.40503.27503.40003.4000-
Apr 4, 20243.34503.38503.28003.28003.2800-
Apr 3, 20243.29503.38003.29503.35003.3500-
Apr 2, 20243.32503.36503.26003.31003.3100-
Mar 28, 20243.41003.41003.17003.32003.3200-
Mar 27, 20243.54503.54503.35003.41503.4150-
Mar 26, 20243.42503.49003.36503.48503.4850-
Mar 25, 20243.50003.51503.41503.42003.4200-
Mar 22, 20243.49003.50503.42003.50503.5050-
Mar 21, 20243.43003.50003.40503.49003.4900-
Mar 20, 20243.26003.41503.20503.41503.4150-
Mar 19, 20244.00004.18003.20503.20503.2050-
Mar 18, 20243.72004.00003.72004.00004.0000-
Mar 15, 20243.54503.80503.54503.72003.7200-
Mar 14, 20243.56003.66503.54003.55003.5500-
Mar 13, 20243.47503.61503.47503.55503.5550-
Mar 12, 20243.45503.58503.43503.47503.4750-
Mar 11, 20243.56003.56003.33003.44503.4450-
Mar 8, 20243.41003.57503.24503.57503.5750-
Mar 7, 20243.25003.36003.22003.35503.3550-
Mar 6, 20243.32003.33003.23003.26003.2600-
Mar 5, 20243.40003.45003.27003.31003.3100-
Mar 4, 20243.35503.41003.29503.41003.4100-