EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6IVA: INVENTIVA ADS/1 O.N.

02 Oct 2025
LAST:

5.050

CHANGE:
 0.09		OPEN:
4.960		HIGH:
5.100		ASK:
0.000		VOLUME:
150
CHG(%):
1.81		PREV:
4.960		LOW:
4.960		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 254.9605.1004.9605.050150
01 Oct 254.7804.9804.7804.9600
30 Sep 254.9204.9804.7204.7200
29 Sep 255.0505.0504.9604.960150
26 Sep 255.1005.1004.8604.880150
25 Sep 254.6005.0504.6005.050150
24 Sep 254.6604.8604.6604.760150
23 Sep 254.7204.7204.6404.640150
22 Sep 254.5804.7004.5204.520150
19 Sep 254.4404.5404.4404.540150

COMPANY PROFILE

Name:INVENTIVA ADS/1 O.N.
About:Inventiva S.A., a clinical-stage biopharmaceutical company, focuses on the development of oral small molecule therapies for the treatment of metabolic dysfunction-associated steatohepatitis (MASH) and other diseases in France and internationally. The company develops Lanifibranor, a novel pan-peroxisome proliferator-activated receptor agonist that is in the NATiV3 Phase 3 clinical trial to treat adult patients with MASH; and Odiparcil for the treatment of patients with mucopolysaccharidoses. It also develops TGF-ß, a pre-clinical program for the treatment of idiopathic pulmonary fibrosis. The company was incorporated in 2011 and is headquartered in Daix, France.
Sector:Healthcare
Industry:Biotechnology
Address:50 rue de Dijon, Daix, France, 21121
Website:https://inventivapharma.com
ISIN:US46124U1079

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:4.91
MA10:4.81
MA20:4.66
MA50:4.00
MA100:3.38
MA200:2.94
STO9:91.38
STO14:93.90
RSI14:65.29
MTM14:0.53
ROC14:0.12
ATR:0.21
Week High:5.10
Week Low:4.60
Month High:5.10
Month Low:4.28
Year High:5.10
Year Low:1.26
Volatility:79.31