Inventiva S.A. (IVA)
NASDAQ: IVA
· Real-Time Price · USD
4.08
-0.14 (-3.32%)
At close: Aug 15, 2025, 12:47 PM
IVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.02 | 4.36 | 3.87 | 4.22 | 4.22 | 4.98% | 38,850 |
| Aug 13, 2025 | 3.70 | 4.03 | 3.68 | 4.02 | 4.02 | 9.54% | 85,000 |
| Aug 12, 2025 | 3.61 | 3.67 | 3.54 | 3.67 | 3.67 | 4.26% | 10,835 |
| Aug 11, 2025 | 3.48 | 3.53 | 3.44 | 3.52 | 3.52 | -1.68% | 10,440 |
| Aug 8, 2025 | 3.60 | 3.65 | 3.46 | 3.58 | 3.58 | -1.65% | 36,214 |
| Aug 7, 2025 | 3.46 | 3.65 | 3.43 | 3.64 | 3.64 | 4.00% | 17,714 |
| Aug 6, 2025 | 3.30 | 3.51 | 3.30 | 3.50 | 3.50 | 7.69% | 51,116 |
| Aug 5, 2025 | 3.16 | 3.45 | 3.16 | 3.25 | 3.25 | -1.81% | 28,400 |
| Aug 4, 2025 | 3.33 | 3.52 | 3.22 | 3.31 | 3.31 | 2.80% | 42,600 |
| Aug 1, 2025 | 3.16 | 3.58 | 3.16 | 3.22 | 3.22 | -3.88% | 7,649 |
| Jul 31, 2025 | 3.35 | 3.53 | 3.24 | 3.35 | 3.35 | 4.04% | 40,700 |
| Jul 30, 2025 | 3.35 | 3.35 | 2.94 | 3.22 | 3.22 | 2.22% | 10,034 |
| Jul 29, 2025 | 3.31 | 3.41 | 3.09 | 3.15 | 3.15 | 3.62% | 23,533 |
| Jul 28, 2025 | 3.28 | 3.29 | 3.00 | 3.04 | 3.04 | -4.10% | 15,900 |
| Jul 25, 2025 | 3.25 | 3.28 | 2.85 | 3.17 | 3.17 | -6.49% | 66,513 |
| Jul 24, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.11% | 1,100 |
| Jul 23, 2025 | 3.34 | 3.59 | 3.26 | 3.32 | 3.32 | 0.61% | 7,888 |
| Jul 22, 2025 | 3.13 | 3.61 | 3.12 | 3.30 | 3.30 | 0.00% | 17,405 |
| Jul 21, 2025 | 3.31 | 3.38 | 3.24 | 3.30 | 3.30 | -2.65% | 8,720 |
| Jul 18, 2025 | 3.21 | 3.42 | 3.21 | 3.39 | 3.39 | 3.99% | 1,611 |