Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
3.167
-0.224 (-6.59%)
At close: Jul 25, 2025, 4:00 PM
3.100
-0.067 (-2.10%)
After-hours: Jul 25, 2025, 4:00 PM EDT
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 3.50 | 3.50 | 3.30 | 3.39 | 3.39 | -4.18% | 6,120 |
| Jun 11, 2025 | 3.55 | 3.56 | 3.43 | 3.54 | 3.54 | -2.99% | 7,420 |
| Jun 10, 2025 | 3.52 | 3.67 | 3.40 | 3.65 | 3.65 | 0.94% | 8,903 |
| Jun 9, 2025 | 3.73 | 3.82 | 3.52 | 3.62 | 3.62 | 0.28% | 81,762 |
| Jun 6, 2025 | 3.41 | 3.77 | 3.25 | 3.61 | 3.61 | 5.72% | 86,072 |
| Jun 5, 2025 | 3.39 | 3.59 | 3.38 | 3.41 | 3.41 | 0.89% | 5,790 |
| Jun 4, 2025 | 3.52 | 3.61 | 3.38 | 3.38 | 3.38 | -6.63% | 2,990 |
| Jun 3, 2025 | 3.19 | 3.75 | 3.19 | 3.62 | 3.62 | 6.78% | 222,237 |
| Jun 2, 2025 | 3.27 | 3.60 | 3.13 | 3.39 | 3.39 | - | 13,650 |
| May 30, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 113 |
| May 29, 2025 | 3.41 | 3.54 | 3.27 | 3.39 | 3.39 | 3.10% | 1,151 |
| May 28, 2025 | 3.34 | 3.49 | 3.16 | 3.29 | 3.29 | -2.14% | 7,932 |
| May 27, 2025 | 3.25 | 3.50 | 3.25 | 3.36 | 3.36 | 8.60% | 61,948 |
| May 23, 2025 | 3.00 | 3.12 | 3.00 | 3.09 | 3.09 | -1.09% | 4,664 |
| May 22, 2025 | 3.15 | 3.30 | 3.11 | 3.13 | 3.13 | 0.58% | 5,733 |
| May 21, 2025 | 3.32 | 3.32 | 3.07 | 3.11 | 3.11 | -5.73% | 4,352 |
| May 20, 2025 | 3.03 | 3.31 | 3.03 | 3.30 | 3.30 | 4.73% | 5,630 |
| May 19, 2025 | 3.13 | 3.24 | 3.13 | 3.15 | 3.15 | 1.29% | 7,314 |
| May 16, 2025 | 3.36 | 3.36 | 3.11 | 3.11 | 3.11 | -7.72% | 28,404 |
| May 15, 2025 | 3.64 | 3.89 | 3.37 | 3.37 | 3.37 | -3.74% | 15,785 |
| May 14, 2025 | 3.57 | 3.57 | 3.40 | 3.50 | 3.50 | -2.32% | 1,693 |