EODData

MEMBERSHIP REGISTER LOG IN

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

26 Mar 2026
LAST:

5.000

CHANGE:
 0.15		OPEN:
4.960		HIGH:
5.050		ASK:
0.000		VOLUME:
17
CHG(%):
2.91		PREV:
5.150		LOW:
4.960		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
26 Mar 264.9605.0504.9605.00017
25 Mar 264.9605.1504.9605.15017
24 Mar 265.0505.0504.9604.96017
23 Mar 264.7605.0004.7605.00017
20 Mar 265.0005.1505.0005.00017
19 Mar 264.9204.9804.9204.9800
18 Mar 265.1005.2005.0005.0000
17 Mar 265.1005.1005.0505.1000
16 Mar 265.0505.1005.0505.1000
13 Mar 265.2005.2005.1505.1500

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

FUNDAMENTALS

Trailing P/E:-1.11 
Price to Sales:29.02 
Price to Book:-14.85 
Operating Margin:-9.92 
Return on Assets:-0.57 
Return on Equity:1.73 
Revenue:16.97M 
Shares:139.06M 
Market Cap:695.3M 

TECHNICAL INDICATORS

MA5:5.020.4%
MA10:5.040.9%
MA20:5.112.3%
MA50:5.173.5%
MA100:4.3614.7%
MA200:3.9725.8%
STO9:16.67 
STO14:5.80 
RSI14:48.41
WPR14:-93.75 
MTM14:-0.20
ROC14:-0.04 
ATR:0.21 
Week High:5.153.0%
Week Low:4.765.0%
Month High:5.6513.0%
Month Low:4.7625.8%
Year High:6.2024.0%
Year Low:2.05144.0%
Volatility:58.85