Inventiva S.A. (IVA)
NASDAQ: IVA
· Real-Time Price · USD
5.42
-0.15 (-2.69%)
At close: Sep 08, 2025, 3:59 PM
5.40
-0.28%
After-hours: Sep 08, 2025, 04:00 PM EDT
IVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.41 | 5.75 | 5.27 | 5.57 | 5.57 | -0.54% | 69,149 |
| Sep 4, 2025 | 5.41 | 5.70 | 5.31 | 5.60 | 5.60 | -2.95% | 89,301 |
| Sep 3, 2025 | 5.74 | 6.10 | 5.54 | 5.77 | 5.77 | 9.70% | 86,600 |
| Sep 2, 2025 | 5.49 | 5.53 | 5.21 | 5.26 | 5.26 | -15.02% | 179,607 |
| Aug 29, 2025 | 5.93 | 6.31 | 5.76 | 6.19 | 6.19 | -2.52% | 189,400 |
| Aug 28, 2025 | 5.50 | 6.50 | 5.50 | 6.35 | 6.35 | 21.41% | 255,233 |
| Aug 27, 2025 | 5.32 | 5.51 | 5.23 | 5.23 | 5.23 | 13.94% | 125,700 |
| Aug 26, 2025 | 4.69 | 4.78 | 4.53 | 4.59 | 4.59 | -1.71% | 15,305 |
| Aug 25, 2025 | 4.77 | 4.79 | 4.60 | 4.67 | 4.67 | 4.47% | 21,740 |
| Aug 22, 2025 | 4.46 | 4.47 | 4.27 | 4.47 | 4.47 | 4.93% | 13,206 |
| Aug 21, 2025 | 4.59 | 4.70 | 4.11 | 4.26 | 4.26 | -6.99% | 38,800 |
| Aug 20, 2025 | 4.60 | 4.62 | 4.31 | 4.58 | 4.58 | 2.92% | 29,400 |
| Aug 19, 2025 | 4.62 | 4.64 | 4.34 | 4.45 | 4.45 | -3.05% | 25,600 |
| Aug 18, 2025 | 4.45 | 4.64 | 4.28 | 4.59 | 4.59 | 5.28% | 39,718 |
| Aug 15, 2025 | 4.04 | 4.36 | 3.87 | 4.36 | 4.36 | 3.32% | 63,400 |
| Aug 14, 2025 | 4.02 | 4.36 | 3.87 | 4.22 | 4.22 | 4.98% | 38,900 |
| 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 |