Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
4.200
-0.180 (-4.11%)
Dec 18, 2025, 4:00 PM EST - Market closed
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.52 | 4.59 | 4.16 | 4.20 | 4.20 | -4.11% | 161,380 |
| Dec 17, 2025 | 4.63 | 4.63 | 4.34 | 4.38 | 4.38 | -6.01% | 507,064 |
| Dec 16, 2025 | 4.41 | 4.71 | 4.34 | 4.66 | 4.66 | 4.02% | 144,421 |
| Dec 15, 2025 | 4.49 | 4.51 | 4.32 | 4.48 | 4.48 | 0.45% | 643,526 |
| Dec 12, 2025 | 4.54 | 4.60 | 4.46 | 4.46 | 4.46 | -0.67% | 186,187 |
| Dec 11, 2025 | 4.46 | 4.61 | 4.46 | 4.49 | 4.49 | 0.22% | 110,839 |
| Dec 10, 2025 | 4.36 | 4.57 | 4.32 | 4.48 | 4.48 | 5.16% | 554,622 |
| Dec 9, 2025 | 4.19 | 4.31 | 4.19 | 4.26 | 4.26 | -0.23% | 80,940 |
| Dec 8, 2025 | 4.16 | 4.34 | 4.12 | 4.27 | 4.27 | 3.39% | 125,172 |
| Dec 5, 2025 | 4.18 | 4.21 | 4.05 | 4.13 | 4.13 | -1.20% | 147,979 |
| Dec 4, 2025 | 4.08 | 4.25 | 4.08 | 4.18 | 4.18 | 0.97% | 283,579 |
| Dec 3, 2025 | 4.09 | 4.17 | 3.98 | 4.14 | 4.14 | -0.96% | 195,128 |
| Dec 2, 2025 | 4.39 | 4.47 | 4.17 | 4.18 | 4.18 | -3.91% | 118,576 |
| Dec 1, 2025 | 4.33 | 4.44 | 4.25 | 4.35 | 4.35 | 2.35% | 216,953 |
| Nov 28, 2025 | 4.28 | 4.46 | 4.21 | 4.25 | 4.25 | -7.61% | 175,026 |
| Nov 26, 2025 | 4.46 | 4.63 | 4.33 | 4.60 | 4.60 | 4.07% | 128,575 |
| Nov 25, 2025 | 4.37 | 4.48 | 4.34 | 4.42 | 4.42 | 9.41% | 131,214 |
| Nov 24, 2025 | 4.17 | 4.20 | 4.04 | 4.04 | 4.04 | -6.05% | 73,233 |
| Nov 21, 2025 | 4.01 | 4.40 | 4.00 | 4.30 | 4.30 | 10.82% | 164,896 |
| Nov 20, 2025 | 4.09 | 4.20 | 3.88 | 3.88 | 3.88 | -6.05% | 108,595 |
| Nov 19, 2025 | 4.11 | 4.21 | 4.06 | 4.13 | 4.13 | -1.20% | 186,491 |
| Nov 18, 2025 | 3.99 | 4.23 | 3.99 | 4.18 | 4.18 | 2.96% | 286,496 |
| Nov 17, 2025 | 4.16 | 4.18 | 4.01 | 4.06 | 4.06 | 1.50% | 145,749 |
| Nov 14, 2025 | 3.78 | 4.02 | 3.71 | 4.00 | 4.00 | 4.71% | 226,719 |
| Nov 13, 2025 | 4.00 | 4.07 | 3.55 | 3.82 | 3.82 | -5.68% | 1,310,988 |
| Nov 12, 2025 | 3.82 | 4.10 | 3.80 | 4.05 | 4.05 | 4.65% | 507,132 |
| Nov 11, 2025 | 3.73 | 3.99 | 3.68 | 3.87 | 3.87 | 3.20% | 1,423,833 |
| Nov 10, 2025 | 3.92 | 3.94 | 3.71 | 3.75 | 3.75 | -6.48% | 203,315 |
| Nov 7, 2025 | 4.22 | 4.22 | 3.92 | 4.01 | 4.01 | -4.07% | 106,864 |
| Nov 6, 2025 | 4.39 | 4.40 | 4.10 | 4.18 | 4.18 | 1.95% | 50,365 |
| Nov 5, 2025 | 4.12 | 4.13 | 4.02 | 4.10 | 4.10 | 1.74% | 23,448 |
| Nov 4, 2025 | 4.11 | 4.14 | 4.01 | 4.03 | 4.03 | -1.71% | 26,024 |
| Nov 3, 2025 | 4.27 | 4.27 | 3.86 | 4.10 | 4.10 | -4.65% | 197,287 |
| Oct 31, 2025 | 4.16 | 4.42 | 4.16 | 4.30 | 4.30 | 3.61% | 203,735 |
| Oct 30, 2025 | 4.04 | 4.22 | 3.90 | 4.15 | 4.15 | -0.24% | 255,444 |
| Oct 29, 2025 | 3.80 | 4.70 | 3.79 | 4.16 | 4.16 | -21.06% | 2,897,629 |
| Oct 28, 2025 | 6.94 | 7.98 | 4.51 | 5.27 | 5.27 | -23.62% | 1,431,442 |
| Oct 27, 2025 | 6.39 | 7.25 | 6.28 | 6.90 | 6.90 | 11.29% | 264,243 |
| Oct 24, 2025 | 5.87 | 6.50 | 5.64 | 6.20 | 6.20 | 5.62% | 169,115 |
| Oct 23, 2025 | 5.32 | 5.88 | 5.26 | 5.87 | 5.87 | 9.72% | 95,892 |
| Oct 22, 2025 | 4.96 | 5.39 | 4.96 | 5.35 | 5.35 | 3.08% | 100,797 |
| Oct 21, 2025 | 5.00 | 5.27 | 4.97 | 5.19 | 5.19 | 0.97% | 90,987 |
| Oct 20, 2025 | 4.85 | 5.34 | 4.85 | 5.14 | 5.14 | 5.98% | 58,113 |
| Oct 17, 2025 | 4.96 | 5.04 | 4.70 | 4.85 | 4.85 | - | 65,865 |
| Oct 16, 2025 | 5.03 | 5.34 | 4.81 | 4.85 | 4.85 | -11.33% | 158,587 |
| Oct 15, 2025 | 4.75 | 5.47 | 4.66 | 5.47 | 5.47 | 10.28% | 272,254 |
| Oct 14, 2025 | 4.61 | 5.03 | 4.49 | 4.96 | 4.96 | 7.59% | 174,553 |
| Oct 13, 2025 | 4.60 | 4.73 | 4.42 | 4.61 | 4.61 | 1.32% | 136,715 |
| Oct 10, 2025 | 4.85 | 5.02 | 4.52 | 4.55 | 4.55 | -17.72% | 338,681 |
| Oct 9, 2025 | 5.00 | 5.87 | 5.00 | 5.53 | 5.53 | 3.17% | 235,497 |