Inventiva S.A. (IVA)
3.14
0.12 (3.97%)
At close: Apr 04, 2025, 3:46 PM
Inventiva S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 3.12 | 3.37 | 3.02 | 3.02 | -0.08 | -2.58% | 16,962 |
| Apr 2, 2025 | 3.15 | 3.26 | 2.95 | 3.10 | 0.16 | 5.44% | 17,628 |
| Apr 1, 2025 | 3.04 | 3.05 | 2.94 | 2.94 | 0.00 | 0.00% | 19,502 |
| Mar 31, 2025 | 2.88 | 3.00 | 2.88 | 2.94 | 0.03 | 1.03% | 7,019 |
| Mar 28, 2025 | 3.01 | 3.01 | 2.89 | 2.91 | -0.13 | -4.28% | 3,308 |
| Mar 27, 2025 | 2.70 | 3.04 | 2.70 | 3.04 | 0.16 | 5.56% | 6,000 |
| Mar 26, 2025 | 2.94 | 3.10 | 2.88 | 2.88 | -0.06 | -2.04% | 1,500 |
| Mar 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 0.02 | 0.68% | 800 |
| Mar 24, 2025 | 2.85 | 2.99 | 2.84 | 2.92 | 0.10 | 3.55% | 3,206 |
| Mar 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | -0.12 | -4.08% | 317 |
| Mar 20, 2025 | 2.82 | 3.08 | 2.82 | 2.94 | 0.05 | 1.73% | 1,411 |
| Mar 19, 2025 | 2.80 | 2.91 | 2.79 | 2.89 | -0.01 | -0.34% | 3,213 |
| Mar 18, 2025 | 2.90 | 3.08 | 2.70 | 2.90 | 0.05 | 1.75% | 12,551 |
| Mar 17, 2025 | 2.99 | 3.03 | 2.81 | 2.85 | -0.13 | -4.36% | 30,800 |
| Mar 14, 2025 | 2.91 | 3.00 | 2.74 | 2.98 | -0.02 | -0.67% | 6,833 |
| Mar 13, 2025 | 3.09 | 3.14 | 2.89 | 3.00 | -0.14 | -4.46% | 28,649 |
| Mar 12, 2025 | 3.01 | 3.14 | 3.01 | 3.14 | 0.14 | 4.67% | 2,529 |
| Mar 11, 2025 | 3.14 | 3.14 | 2.96 | 3.00 | -0.14 | -4.46% | 3,910 |
| Mar 10, 2025 | 2.96 | 3.14 | 2.95 | 3.14 | 0.03 | 0.96% | 4,506 |
| Mar 7, 2025 | 2.92 | 3.11 | 2.92 | 3.11 | 0.37 | 13.50% | 6,828 |
| Mar 6, 2025 | 2.71 | 2.93 | 2.71 | 2.74 | -0.02 | -0.72% | 6,445 |
| Mar 5, 2025 | 2.88 | 2.88 | 2.72 | 2.76 | -0.06 | -2.13% | 4,341 |
| Mar 4, 2025 | 2.72 | 2.86 | 2.67 | 2.82 | -0.14 | -4.73% | 29,305 |
| Mar 3, 2025 | 3.15 | 3.15 | 2.96 | 2.96 | -0.21 | -6.62% | 10,022 |
| Feb 28, 2025 | 3.17 | 3.23 | 3.06 | 3.17 | -0.09 | -2.76% | 7,700 |
| 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 |