Skip to main content
Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
2.840
+0.010 (0.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

Inventiva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.892.982.742.842.843.65%35,407
Feb 20, 20252.692.792.582.742.741.11%13,711
Feb 19, 20252.652.802.652.712.711.31%3,587
Feb 18, 20252.632.692.522.682.686.57%13,376
Feb 14, 20252.502.512.472.512.511.21%2,446
Feb 13, 20252.402.532.402.482.483.33%8,640
Feb 12, 20252.512.532.302.402.403.90%9,535
Feb 11, 20252.372.502.232.312.31-5.71%8,069
Feb 10, 20252.532.532.302.452.450.70%7,108
Feb 7, 20252.442.442.432.432.43-3.80%2,176
Feb 6, 20252.512.532.422.532.53-0.24%1,011
Feb 5, 20252.462.592.462.542.542.92%3,850
Feb 4, 20252.472.522.462.462.46-3.03%14,332
Feb 3, 20252.422.542.412.542.544.70%4,813
Jan 31, 20252.462.502.422.432.430.25%10,438
Jan 30, 20252.492.672.422.422.425.22%27,703
Jan 29, 20252.182.302.182.302.303.42%28,218
Jan 28, 20252.252.282.152.222.22-2.46%4,863
Jan 27, 20252.452.452.242.282.28-2.15%6,913
Jan 24, 20252.452.472.302.332.33-7.54%12,627
Jan 23, 20252.402.572.372.522.5216.13%34,587
Jan 22, 20252.142.172.142.172.17-9,517
Jan 21, 20252.152.192.152.172.170.46%6,068
Jan 17, 20252.162.162.112.162.16-3,044
Jan 16, 20252.182.182.132.162.16-1,852
Jan 15, 20252.242.242.152.162.162.32%1,483
Jan 14, 20252.172.182.112.112.11-2.72%5,585
Jan 13, 20252.212.212.172.172.17-3,248
Jan 10, 20252.192.252.172.172.17-2.25%1,781
Jan 8, 20252.192.242.192.222.22-6,345
Jan 7, 20252.202.282.192.222.220.91%8,085
Jan 6, 20252.212.212.172.202.201.85%1,288
Jan 3, 20252.192.202.142.162.160.93%4,171
Jan 2, 20252.192.252.142.142.14-11,752
Dec 31, 20242.152.252.112.142.14-5.73%22,597
Dec 30, 20242.332.332.232.272.273.18%7,718
Dec 27, 20242.222.232.192.202.20-1.79%4,330
Dec 26, 20242.152.242.152.242.241.82%7,440
Dec 24, 20242.232.252.202.202.20-0.36%15,021
Dec 23, 20242.302.302.152.212.21-6.04%9,217
Dec 20, 20242.322.352.292.352.35-0.84%2,530
Dec 19, 20242.222.392.222.372.374.18%5,470
Dec 18, 20242.312.322.282.282.28-0.22%22,768
Dec 17, 20242.312.322.282.282.28-4.52%18,526
Dec 16, 20242.452.452.302.392.39-2.53%5,202
Dec 13, 20242.402.522.402.452.45-1.21%4,076
Dec 12, 20242.652.652.442.482.48-1.98%6,218
Dec 11, 20242.542.542.522.532.53-2.32%5,120
Dec 10, 20242.572.652.572.592.59-0.35%2,731
Dec 9, 20242.552.632.522.602.60-1.92%3,556
Dec 6, 20242.612.652.582.652.650.34%1,442
Dec 5, 20242.612.722.612.642.640.80%6,957
Dec 4, 20242.602.652.582.622.620.77%3,820
Dec 3, 20242.602.752.602.602.60-0.38%5,627
Dec 2, 20242.652.702.602.612.61-1.51%7,638
Nov 29, 20242.652.742.632.652.65-1.12%7,488
Nov 27, 20242.612.802.612.682.681.52%13,115
Nov 26, 20242.602.822.592.642.64-1.12%22,811
Nov 25, 20242.552.762.552.672.672.10%22,796
Nov 22, 20242.562.622.512.622.62-1.69%18,019
Nov 21, 20242.642.672.512.662.66-2.92%14,169
Nov 20, 20242.702.742.632.742.74-6,668
Nov 19, 20242.632.772.632.742.740.37%17,671
Nov 18, 20242.642.732.632.732.730.37%19,945
Nov 15, 20242.752.752.632.722.722.26%12,542
Nov 14, 20242.632.682.632.662.66-12,648
Nov 13, 20242.602.712.602.662.660.76%7,808
Nov 12, 20242.702.732.522.642.64-2.22%38,072
Nov 11, 20242.702.822.702.702.70-2.53%13,044
Nov 8, 20242.642.852.642.772.773.75%19,721
Nov 7, 20242.762.812.672.672.67-0.37%9,541
Nov 6, 20242.752.752.622.682.68-1.83%26,997
Nov 5, 20242.742.772.672.732.73-1.09%7,229
Nov 4, 20242.602.772.602.762.760.36%33,316
Nov 1, 20242.702.782.672.752.753.38%29,267
Oct 31, 20242.692.792.652.662.66-3.62%36,141
Oct 30, 20242.712.822.702.762.762.99%135,847
Oct 29, 20242.712.812.682.682.68-1.11%33,115
Oct 28, 20242.672.742.672.712.711.88%16,812
Oct 25, 20242.542.802.542.662.667.26%52,543
Oct 24, 20242.662.712.482.482.48-8.49%43,553
Oct 23, 20242.702.722.552.712.71-0.73%51,424
Oct 22, 20242.752.832.682.732.73-87,961
Oct 21, 20242.712.782.692.732.733.80%145,390
Oct 18, 20242.562.732.502.632.638.68%195,650
Oct 17, 20242.422.452.282.422.42-93,398
Oct 16, 20242.402.542.192.422.42-6.92%406,660
Oct 15, 20242.622.702.452.602.60-2.62%443,232
Oct 14, 20242.582.852.292.672.6741.27%11,082,731
Oct 11, 20241.681.891.681.891.899.88%23,919
Oct 10, 20241.691.741.601.721.724.31%13,722
Oct 9, 20241.691.701.631.651.65-0.84%7,920
Oct 8, 20241.681.691.631.661.66-1.60%11,167
Oct 7, 20241.751.781.691.691.69-9.72%29,943
Oct 4, 20241.791.901.781.871.872.58%14,728
Oct 3, 20241.871.921.811.831.83-2.93%3,312
Oct 2, 20241.801.881.801.881.885.62%17,268
Oct 1, 20241.861.881.771.781.78-4.56%15,590
Sep 30, 20241.911.921.831.871.871.36%26,976
Sep 27, 20241.741.851.731.841.842.79%21,820