Inventiva S.A. (IVA)
3.17
-0.09 (-2.76%)
At close: Feb 28, 2025, 2:44 PM
3.17
0.00%
After-hours: Feb 28, 2025, 03:11 PM EST
IVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.17 | 3.23 | 3.06 | 3.17 | -0.09 | -2.76% | 7,685 |
| Feb 27, 2025 | 3.17 | 3.27 | 2.96 | 3.26 | 0.10 | 3.16% | 16,503 |
| Feb 26, 2025 | 3.19 | 3.22 | 3.15 | 3.16 | 0.08 | 2.60% | 11,766 |
| Feb 25, 2025 | 3.05 | 3.10 | 3.00 | 3.08 | 0.17 | 5.84% | 12,793 |
| Feb 24, 2025 | 2.75 | 2.97 | 2.75 | 2.91 | 0.07 | 2.46% | 12,200 |
| Feb 21, 2025 | 2.89 | 2.98 | 2.74 | 2.84 | 0.10 | 3.65% | 35,407 |
| Feb 20, 2025 | 2.69 | 2.79 | 2.58 | 2.74 | 0.03 | 1.11% | 13,711 |
| Feb 19, 2025 | 2.65 | 2.80 | 2.65 | 2.71 | 0.03 | 1.12% | 3,600 |
| Feb 18, 2025 | 2.63 | 2.69 | 2.52 | 2.68 | 0.17 | 6.77% | 13,400 |
| Feb 14, 2025 | 2.50 | 2.51 | 2.47 | 2.51 | 0.03 | 1.21% | 2,546 |
| Feb 13, 2025 | 2.40 | 2.53 | 2.40 | 2.48 | 0.08 | 3.33% | 8,640 |
| Feb 12, 2025 | 2.51 | 2.53 | 2.30 | 2.40 | 0.09 | 3.90% | 9,635 |
| Feb 11, 2025 | 2.37 | 2.50 | 2.23 | 2.31 | -0.14 | -5.71% | 8,100 |
| Feb 10, 2025 | 2.53 | 2.53 | 2.30 | 2.45 | 0.02 | 0.82% | 7,118 |
| Feb 7, 2025 | 2.44 | 2.44 | 2.43 | 2.43 | -0.10 | -3.95% | 2,200 |
| Feb 6, 2025 | 2.51 | 2.53 | 2.42 | 2.53 | -0.01 | -0.39% | 1,011 |
| Feb 5, 2025 | 2.46 | 2.59 | 2.46 | 2.54 | 0.08 | 3.25% | 3,900 |
| Feb 4, 2025 | 2.47 | 2.52 | 2.46 | 2.46 | -0.08 | -3.15% | 14,432 |
| Feb 3, 2025 | 2.42 | 2.54 | 2.41 | 2.54 | 0.11 | 4.53% | 4,813 |
| Jan 31, 2025 | 2.46 | 2.50 | 2.42 | 2.43 | 0.01 | 0.41% | 10,563 |
| Jan 30, 2025 | 2.49 | 2.67 | 2.42 | 2.42 | 0.12 | 5.22% | 27,703 |
| Jan 29, 2025 | 2.18 | 2.30 | 2.18 | 2.30 | 0.08 | 3.60% | 28,218 |
| Jan 28, 2025 | 2.25 | 2.28 | 2.15 | 2.22 | -0.06 | -2.63% | 4,900 |
| Jan 27, 2025 | 2.45 | 2.45 | 2.24 | 2.28 | -0.05 | -2.15% | 6,913 |
| Jan 24, 2025 | 2.45 | 2.47 | 2.30 | 2.33 | -0.19 | -7.54% | 12,814 |
| Jan 23, 2025 | 2.40 | 2.57 | 2.37 | 2.52 | 0.35 | 16.13% | 34,600 |
| Jan 22, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | 0.00 | 0.00% | 9,517 |
| Jan 21, 2025 | 2.15 | 2.18 | 2.15 | 2.17 | 0.01 | 0.46% | 6,100 |
| Jan 17, 2025 | 2.16 | 2.16 | 2.11 | 2.16 | 0.00 | 0.00% | 3,044 |
| Jan 16, 2025 | 2.18 | 2.18 | 2.13 | 2.16 | 0.00 | 0.00% | 1,900 |
| Jan 15, 2025 | 2.24 | 2.24 | 2.15 | 2.16 | 0.05 | 2.37% | 1,500 |
| Jan 14, 2025 | 2.17 | 2.18 | 2.11 | 2.11 | -0.06 | -2.76% | 8,385 |
| Jan 13, 2025 | 2.21 | 2.21 | 2.17 | 2.17 | 0.00 | 0.00% | 3,248 |
| Jan 10, 2025 | 2.19 | 2.25 | 2.17 | 2.17 | -0.05 | -2.25% | 1,946 |
| Jan 8, 2025 | 2.19 | 2.24 | 2.19 | 2.22 | 0.00 | 0.00% | 6,345 |
| Jan 7, 2025 | 2.20 | 2.28 | 2.19 | 2.22 | 0.02 | 0.91% | 8,100 |
| Jan 6, 2025 | 2.21 | 2.21 | 2.17 | 2.20 | 0.04 | 1.85% | 1,300 |
| Jan 3, 2025 | 2.19 | 2.19 | 2.14 | 2.16 | 0.02 | 0.93% | 4,200 |
| Jan 2, 2025 | 2.19 | 2.25 | 2.14 | 2.14 | 0.00 | 0.00% | 11,840 |
| Dec 31, 2024 | 2.15 | 2.25 | 2.11 | 2.14 | -0.13 | -5.73% | 22,600 |
| Dec 30, 2024 | 2.33 | 2.33 | 2.23 | 2.27 | 0.07 | 3.18% | 7,718 |
| Dec 27, 2024 | 2.22 | 2.23 | 2.19 | 2.20 | -0.04 | -1.79% | 4,530 |
| Dec 26, 2024 | 2.15 | 2.24 | 2.15 | 2.24 | 0.04 | 1.82% | 7,440 |
| Dec 24, 2024 | 2.23 | 2.25 | 2.20 | 2.20 | -0.01 | -0.45% | 15,021 |
| Dec 23, 2024 | 2.30 | 2.30 | 2.15 | 2.21 | -0.14 | -5.96% | 9,217 |
| Dec 20, 2024 | 2.32 | 2.35 | 2.29 | 2.35 | -0.02 | -0.84% | 2,530 |
| Dec 19, 2024 | 2.22 | 2.38 | 2.22 | 2.37 | 0.09 | 3.95% | 5,500 |
| Dec 18, 2024 | 2.31 | 2.32 | 2.28 | 2.28 | 0.00 | 0.00% | 22,800 |
| Dec 17, 2024 | 2.31 | 2.32 | 2.28 | 2.28 | -0.11 | -4.60% | 18,526 |
| Dec 16, 2024 | 2.45 | 2.45 | 2.30 | 2.39 | -0.06 | -2.45% | 5,202 |