EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0RNK: Inventiva Ord Shs

15 May 2026
LAST:

4.705

CHANGE:
 0.05		OPEN:
4.705		HIGH:
4.883		ASK:
0.000		VOLUME:
2.5K
CHG(%):
1.05		PREV:
4.755		LOW:
4.705		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 May 264.7054.8834.7054.7052.5K
14 May 264.8354.9004.6854.7553.2K
13 May 264.9655.0104.7754.8137.6K
12 May 264.8404.9404.8004.87212.7K
11 May 264.6004.9604.5954.85127.3K
08 May 264.5004.5654.4704.49311.0K
07 May 264.6854.7084.5054.65720.5K
06 May 264.6904.7654.5354.53511.5K
05 May 264.5004.7154.3904.7157.9K
04 May 264.2784.3434.2054.26513.9K

PROFILE

Name:Inventiva Ord Shs
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.
Address:50 rue de Dijon, Daix, France, 21121
Website:https://inventivapharma.com

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

MA5:4.802.0%
MA10:4.670.8%
MA20:4.553.5%
MA50:4.781.7%
MA100:4.924.6%
MA200:4.436.2%
STO9:41.03
STO14:62.58
RSI14:60.30 
WPR14:-24.67
MTM14:0.37
ROC14:0.09 
ATR:0.21 
Week High:5.016.5%
Week Low:4.475.3%
Month High:5.016.5%
Month Low:4.206.2%
Year High:6.1931.6%
Year Low:2.6081.0%
Volatility:5.22