Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
3.133
-0.257 (-7.58%)
May 30, 2025, 4:00 PM - Market closed

Inventiva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20253.413.543.273.393.393.10%1,151
May 28, 20253.343.493.163.293.29-2.14%7,932
May 27, 20253.253.503.253.363.368.60%61,948
May 23, 20253.003.123.003.093.09-1.09%4,664
May 22, 20253.153.303.113.133.130.58%5,733
May 21, 20253.323.323.073.113.11-5.73%4,352
May 20, 20253.033.313.033.303.304.73%5,630
May 19, 20253.133.243.133.153.151.29%7,314
May 16, 20253.363.363.113.113.11-7.72%28,404
May 15, 20253.643.893.373.373.37-3.74%15,785
May 14, 20253.573.573.403.503.50-2.32%1,693
May 13, 20253.603.683.513.583.582.11%11,419
May 12, 20253.503.603.483.513.51-3.04%5,661
May 9, 20253.583.623.493.623.622.84%11,802
May 8, 20253.473.773.403.523.52-2.09%18,855
May 7, 20253.453.633.453.603.604.11%18,549
May 6, 20253.503.653.423.453.45-2.04%12,321
May 5, 20253.533.703.293.533.534.23%29,066
May 2, 20253.573.733.303.383.38-3.37%31,870
May 1, 20253.793.813.503.503.50-5.41%10,522
Apr 30, 20253.693.733.503.703.70-1.57%36,732
Apr 29, 20253.893.893.743.763.76-1.21%1,152
Apr 28, 20253.833.873.723.813.81-2.19%9,203
Apr 25, 20253.773.903.773.893.893.18%5,289
Apr 24, 20253.693.843.693.773.77-3.58%10,566
Apr 23, 20253.904.053.773.913.912.09%38,965
Apr 22, 20253.793.993.573.833.837.58%60,776
Apr 21, 20253.473.613.263.563.565.95%30,014
Apr 17, 20253.433.443.163.363.361.51%15,372
Apr 16, 20253.393.423.273.313.31-2.70%8,253
Apr 15, 20253.243.453.243.403.403.40%5,467
Apr 14, 20253.273.353.203.293.29-2.00%28,740
Apr 11, 20253.243.433.133.363.368.99%11,740
Apr 10, 20253.473.473.073.083.08-3.14%17,669
Apr 9, 20253.113.183.043.183.184.61%11,186
Apr 8, 20253.153.293.003.043.04-1.94%20,510
Apr 7, 20252.993.252.903.103.101.14%68,751
Apr 4, 20253.463.462.903.073.071.49%75,751
Apr 3, 20253.123.373.023.023.02-2.58%17,067
Apr 2, 20253.153.262.953.103.105.44%17,568
Apr 1, 20253.043.052.942.942.94-19,502
Mar 31, 20252.883.002.882.942.941.20%7,019
Mar 28, 20253.013.012.892.912.91-4.53%3,308
Mar 27, 20252.703.042.703.043.045.84%5,991
Mar 26, 20252.943.102.882.882.88-2.21%1,482
Mar 25, 20252.942.942.942.942.940.68%767
Mar 24, 20252.852.992.842.922.923.55%3,206
Mar 21, 20252.822.822.822.822.82-4.08%317
Mar 20, 20252.823.082.822.942.941.91%1,312
Mar 19, 20252.802.912.792.892.89-0.52%3,213