Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
5.67
+0.04 (0.71%)
At close: Apr 17, 2026, 4:00 PM EDT
5.66
-0.01 (-0.18%)
After-hours: Apr 17, 2026, 7:39 PM EDT
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.73 | 5.79 | 5.64 | 5.67 | 5.67 | 0.71% | 446,889 |
| Apr 16, 2026 | 5.59 | 5.71 | 5.52 | 5.63 | 5.63 | -1.92% | 567,442 |
| Apr 15, 2026 | 5.52 | 5.80 | 5.44 | 5.74 | 5.74 | 4.17% | 653,636 |
| Apr 14, 2026 | 5.20 | 5.62 | 5.02 | 5.51 | 5.51 | 9.98% | 1,768,988 |
| Apr 13, 2026 | 5.18 | 5.27 | 4.93 | 5.01 | 5.01 | -4.75% | 398,209 |
| Apr 10, 2026 | 5.41 | 5.48 | 5.19 | 5.26 | 5.26 | -4.36% | 728,388 |
| Apr 9, 2026 | 5.22 | 5.67 | 5.16 | 5.50 | 5.50 | 3.77% | 335,652 |
| Apr 8, 2026 | 5.54 | 5.54 | 5.26 | 5.30 | 5.30 | -0.75% | 226,695 |
| Apr 7, 2026 | 5.57 | 5.57 | 5.20 | 5.34 | 5.34 | -5.82% | 260,749 |
| Apr 6, 2026 | 5.49 | 5.70 | 5.37 | 5.67 | 5.67 | 3.66% | 1,015,354 |
| Apr 2, 2026 | 5.29 | 5.64 | 5.27 | 5.47 | 5.47 | 0.74% | 321,489 |
| Apr 1, 2026 | 5.53 | 5.76 | 5.21 | 5.43 | 5.43 | -2.16% | 641,553 |
| Mar 31, 2026 | 5.21 | 5.82 | 5.21 | 5.55 | 5.55 | 1.28% | 954,176 |
| Mar 30, 2026 | 5.73 | 5.73 | 5.39 | 5.48 | 5.48 | -4.20% | 286,516 |
| Mar 27, 2026 | 5.93 | 5.98 | 5.70 | 5.72 | 5.72 | -6.08% | 179,435 |
| Mar 26, 2026 | 5.75 | 6.25 | 5.75 | 6.09 | 6.09 | 1.16% | 348,284 |
| Mar 25, 2026 | 6.08 | 6.23 | 6.00 | 6.02 | 6.02 | - | 181,265 |
| Mar 24, 2026 | 5.94 | 6.12 | 5.91 | 6.02 | 6.02 | -0.99% | 69,661 |
| Mar 23, 2026 | 6.16 | 6.22 | 5.98 | 6.08 | 6.08 | 5.19% | 251,002 |
| Mar 20, 2026 | 5.93 | 6.06 | 5.66 | 5.78 | 5.78 | -4.30% | 351,366 |
| Mar 19, 2026 | 5.82 | 6.11 | 5.82 | 6.04 | 6.04 | 1.34% | 191,308 |
| Mar 18, 2026 | 6.13 | 6.13 | 5.89 | 5.96 | 5.96 | -3.25% | 293,823 |
| Mar 17, 2026 | 6.08 | 6.31 | 6.05 | 6.16 | 6.16 | 1.32% | 70,533 |
| Mar 16, 2026 | 5.98 | 6.13 | 5.96 | 6.08 | 6.08 | 1.50% | 164,755 |
| Mar 13, 2026 | 6.17 | 6.27 | 5.97 | 5.99 | 5.99 | -2.92% | 141,756 |
| Mar 12, 2026 | 6.47 | 6.47 | 6.13 | 6.17 | 6.17 | -6.94% | 233,574 |
| Mar 11, 2026 | 6.63 | 6.79 | 6.52 | 6.63 | 6.63 | 0.76% | 292,929 |
| Mar 10, 2026 | 6.32 | 6.67 | 6.31 | 6.58 | 6.58 | 3.13% | 447,482 |
| Mar 9, 2026 | 6.07 | 6.47 | 6.07 | 6.38 | 6.38 | 4.08% | 227,522 |
| Mar 6, 2026 | 6.11 | 6.27 | 6.00 | 6.13 | 6.13 | 1.32% | 210,736 |
| Mar 5, 2026 | 6.20 | 6.39 | 6.01 | 6.05 | 6.05 | 0.50% | 345,382 |
| Mar 4, 2026 | 5.96 | 6.10 | 5.95 | 6.02 | 6.02 | -1.15% | 335,026 |
| Mar 3, 2026 | 5.94 | 6.25 | 5.87 | 6.09 | 6.09 | -3.18% | 607,563 |
| Mar 2, 2026 | 6.27 | 6.38 | 6.19 | 6.29 | 6.29 | -3.08% | 169,329 |
| Feb 27, 2026 | 6.47 | 6.63 | 6.39 | 6.49 | 6.49 | -0.92% | 180,255 |
| Feb 26, 2026 | 6.85 | 6.85 | 6.36 | 6.55 | 6.55 | -3.96% | 356,966 |
| Feb 25, 2026 | 6.85 | 7.06 | 6.77 | 6.82 | 6.82 | 0.44% | 394,396 |
| Feb 24, 2026 | 6.82 | 6.85 | 6.62 | 6.79 | 6.79 | 0.74% | 165,130 |
| Feb 23, 2026 | 6.56 | 6.82 | 6.49 | 6.74 | 6.74 | -0.15% | 465,457 |
| Feb 20, 2026 | 6.51 | 6.77 | 6.44 | 6.75 | 6.75 | 0.75% | 667,834 |
| Feb 19, 2026 | 6.39 | 6.72 | 6.32 | 6.70 | 6.70 | 8.59% | 409,845 |
| Feb 18, 2026 | 6.14 | 6.35 | 6.05 | 6.17 | 6.17 | 1.48% | 243,884 |
| Feb 17, 2026 | 6.13 | 6.14 | 5.95 | 6.08 | 6.08 | -1.46% | 309,681 |
| Feb 13, 2026 | 6.11 | 6.26 | 6.08 | 6.17 | 6.17 | -0.48% | 497,671 |
| Feb 12, 2026 | 6.36 | 6.37 | 6.03 | 6.20 | 6.20 | 0.16% | 211,461 |
| Feb 11, 2026 | 6.07 | 6.23 | 5.97 | 6.19 | 6.19 | -1.59% | 498,058 |
| Feb 10, 2026 | 6.11 | 6.40 | 6.11 | 6.29 | 6.29 | 5.89% | 646,870 |
| Feb 9, 2026 | 6.10 | 6.13 | 5.87 | 5.94 | 5.94 | 1.02% | 839,646 |
| Feb 6, 2026 | 5.71 | 6.10 | 5.71 | 5.88 | 5.88 | 1.38% | 298,296 |
| Feb 5, 2026 | 5.95 | 6.11 | 5.77 | 5.80 | 5.80 | -2.52% | 276,163 |