5 DAY PERFORMANCE
-29.26%
1 MONTH PERFORMANCE
-11.29%
3 MONTH PERFORMANCE
-10.20%
6 MONTH PERFORMANCE
-1.79%
YEAR-TO-DATE PERFORMANCE
+2.80%
1 YEAR PERFORMANCE
-44.30%
Inventiva S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $2.46 | $2.43 (-1.22%) | $2.50 | $2.42 | 10,563 | $126.32 M |
| 01/30/2025 | $2.49 | $2.42 (-2.81%) | $2.67 | $2.42 | 27,703 | $125.80 M |
| 01/29/2025 | $2.18 | $2.30 (5.5%) | $2.30 | $2.18 | 28,218 | $119.56 M |
| 01/28/2025 | $2.25 | $2.22 (-1.33%) | $2.28 | $2.15 | 4,900 | $115.40 M |
| 01/27/2025 | $2.45 | $2.28 (-6.94%) | $2.45 | $2.24 | 6,913 | $118.52 M |
| 01/24/2025 | $2.45 | $2.33 (-4.9%) | $2.47 | $2.30 | 12,814 | $121.12 M |
| 01/23/2025 | $2.40 | $2.52 (5%) | $2.57 | $2.37 | 34,600 | $130.99 M |
| 01/22/2025 | $2.14 | $2.17 (1.4%) | $2.17 | $2.14 | 9,517 | $112.80 M |
| 01/21/2025 | $2.15 | $2.17 (0.93%) | $2.18 | $2.15 | 6,100 | $112.80 M |
| 01/17/2025 | $2.16 | $2.16 (0%) | $2.16 | $2.11 | 3,044 | $112.28 M |
| 01/16/2025 | $2.18 | $2.16 (-0.92%) | $2.18 | $2.13 | 1,900 | $112.28 M |
| 01/15/2025 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.15 | 1,500 | $112.28 M |
| 01/14/2025 | $2.17 | $2.11 (-2.76%) | $2.18 | $2.11 | 8,385 | $109.68 M |
| 01/13/2025 | $2.21 | $2.17 (-1.81%) | $2.21 | $2.17 | 3,248 | $112.80 M |
| 01/10/2025 | $2.19 | $2.17 (-0.91%) | $2.25 | $2.17 | 1,946 | $112.80 M |
| 01/08/2025 | $2.19 | $2.22 (1.37%) | $2.24 | $2.19 | 6,345 | $115.40 M |
| 01/07/2025 | $2.20 | $2.22 (0.91%) | $2.28 | $2.19 | 8,100 | $115.40 M |
| 01/06/2025 | $2.21 | $2.20 (-0.45%) | $2.21 | $2.17 | 1,300 | $114.36 M |
| 01/03/2025 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.14 | 4,200 | $112.28 M |
| 01/02/2025 | $2.19 | $2.14 (-2.28%) | $2.25 | $2.14 | 11,840 | $111.24 M |
| 12/31/2024 | $2.15 | $2.14 (-0.47%) | $2.25 | $2.11 | 22,600 | $111.24 M |
| 12/30/2024 | $2.33 | $2.27 (-2.58%) | $2.33 | $2.23 | 7,718 | $118.00 M |
| 12/27/2024 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.19 | 4,530 | $114.36 M |
| 12/26/2024 | $2.15 | $2.24 (4.19%) | $2.24 | $2.15 | 7,440 | $116.44 M |
| 12/24/2024 | $2.23 | $2.20 (-1.35%) | $2.25 | $2.20 | 15,021 | $114.36 M |
| 12/23/2024 | $2.30 | $2.21 (-3.91%) | $2.30 | $2.15 | 9,217 | $114.88 M |
| 12/20/2024 | $2.32 | $2.35 (1.29%) | $2.35 | $2.29 | 2,530 | $122.16 M |
| 12/19/2024 | $2.22 | $2.37 (6.76%) | $2.38 | $2.22 | 5,500 | $123.20 M |
| 12/18/2024 | $2.31 | $2.28 (-1.3%) | $2.32 | $2.28 | 22,800 | $118.52 M |
| 12/17/2024 | $2.31 | $2.28 (-1.3%) | $2.32 | $2.28 | 18,526 | $118.52 M |
| 12/16/2024 | $2.45 | $2.39 (-2.45%) | $2.45 | $2.30 | 5,202 | $124.24 M |
| 12/13/2024 | $2.40 | $2.45 (2.08%) | $2.52 | $2.40 | 4,100 | $127.36 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.
