Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
4.665
+0.190 (4.25%)
Aug 25, 2025, 4:00 PM - Market closed
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4.77 | 4.79 | 4.60 | 4.67 | 4.67 | 4.25% | 21,740 |
| Aug 22, 2025 | 4.46 | 4.48 | 4.27 | 4.48 | 4.48 | 5.05% | 13,206 |
| Aug 21, 2025 | 4.59 | 4.70 | 4.11 | 4.26 | 4.26 | -6.99% | 38,774 |
| Aug 20, 2025 | 4.60 | 4.62 | 4.31 | 4.58 | 4.58 | 2.92% | 29,393 |
| Aug 19, 2025 | 4.62 | 4.64 | 4.34 | 4.45 | 4.45 | -3.05% | 25,576 |
| 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% | 63,365 |
| Aug 14, 2025 | 4.02 | 4.36 | 3.87 | 4.22 | 4.22 | 4.98% | 38,852 |
| Aug 13, 2025 | 3.70 | 4.03 | 3.68 | 4.02 | 4.02 | 9.54% | 84,981 |
| Aug 12, 2025 | 3.61 | 3.67 | 3.54 | 3.67 | 3.67 | 4.26% | 10,754 |
| Aug 11, 2025 | 3.48 | 3.53 | 3.44 | 3.52 | 3.52 | -1.68% | 10,250 |
| 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% | 17,620 |
| 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 | -1.84% | 28,367 |
| Aug 4, 2025 | 3.33 | 3.52 | 3.22 | 3.31 | 3.31 | 2.83% | 42,564 |
| Aug 1, 2025 | 3.16 | 3.58 | 3.16 | 3.22 | 3.22 | -3.74% | 7,649 |
| Jul 31, 2025 | 3.35 | 3.53 | 3.24 | 3.35 | 3.35 | 3.88% | 40,676 |
| 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 | -4.01% | 15,886 |
| Jul 25, 2025 | 3.25 | 3.28 | 2.85 | 3.17 | 3.17 | -6.58% | 66,513 |
| Jul 24, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.11% | 1,070 |
| Jul 23, 2025 | 3.34 | 3.59 | 3.26 | 3.32 | 3.32 | 0.61% | 7,840 |
| Jul 22, 2025 | 3.13 | 3.61 | 3.12 | 3.30 | 3.30 | - | 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 | 3.96% | 1,611 |
| Jul 17, 2025 | 3.22 | 3.27 | 3.22 | 3.26 | 3.26 | -1.78% | 8,895 |
| Jul 16, 2025 | 3.29 | 3.40 | 3.22 | 3.32 | 3.32 | -0.30% | 6,156 |
| Jul 15, 2025 | 3.34 | 3.42 | 3.25 | 3.33 | 3.33 | -3.76% | 6,516 |
| Jul 14, 2025 | 3.28 | 3.49 | 3.21 | 3.46 | 3.46 | 3.31% | 8,480 |
| Jul 11, 2025 | 3.44 | 3.45 | 3.30 | 3.35 | 3.35 | -0.92% | 20,641 |
| Jul 10, 2025 | 3.48 | 3.48 | 3.33 | 3.38 | 3.38 | 0.18% | 4,542 |
| Jul 9, 2025 | 3.31 | 3.46 | 3.13 | 3.37 | 3.37 | -2.49% | 19,184 |
| Jul 8, 2025 | 3.20 | 3.69 | 3.20 | 3.46 | 3.46 | 14.57% | 79,111 |
| Jul 7, 2025 | 3.01 | 3.20 | 3.01 | 3.02 | 3.02 | 0.33% | 11,932 |
| Jul 3, 2025 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | 1.01% | 7,112 |
| Jul 2, 2025 | 3.05 | 3.23 | 2.98 | 2.98 | 2.98 | - | 7,137 |
| Jul 1, 2025 | 3.07 | 3.09 | 2.98 | 2.98 | 2.98 | -6.58% | 2,931 |
| Jun 30, 2025 | 3.09 | 3.40 | 3.00 | 3.19 | 3.19 | 4.59% | 12,969 |
| Jun 27, 2025 | 3.05 | 3.20 | 3.03 | 3.05 | 3.05 | -3.63% | 7,534 |
| Jun 26, 2025 | 3.17 | 3.29 | 3.01 | 3.17 | 3.17 | 3.09% | 13,230 |
| Jun 25, 2025 | 3.19 | 3.19 | 3.00 | 3.07 | 3.07 | -1.92% | 30,714 |
| Jun 24, 2025 | 3.35 | 3.35 | 3.01 | 3.13 | 3.13 | -7.94% | 48,484 |
| Jun 23, 2025 | 3.25 | 3.41 | 3.25 | 3.40 | 3.40 | 3.34% | 8,756 |
| Jun 20, 2025 | 3.47 | 3.47 | 3.29 | 3.29 | 3.29 | -2.05% | 5,444 |
| Jun 18, 2025 | 3.31 | 3.41 | 3.25 | 3.36 | 3.36 | -2.21% | 8,094 |
| Jun 17, 2025 | 3.30 | 3.57 | 3.30 | 3.44 | 3.44 | 2.14% | 8,289 |
| Jun 16, 2025 | 3.36 | 3.45 | 3.30 | 3.36 | 3.36 | -3.22% | 5,725 |
| Jun 13, 2025 | 3.31 | 3.48 | 3.31 | 3.48 | 3.48 | 2.45% | 2,840 |