Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
4.930
-0.300 (-5.74%)
At close: May 29, 2026, 4:00 PM EDT
4.940
+0.010 (0.20%)
After-hours: May 29, 2026, 7:56 PM EDT
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.13 | 5.13 | 4.92 | 4.93 | 4.93 | -5.74% | 76,178 |
| May 28, 2026 | 5.26 | 5.29 | 5.17 | 5.23 | 5.23 | 0.19% | 135,891 |
| May 27, 2026 | 5.32 | 5.47 | 5.18 | 5.22 | 5.22 | 1.16% | 151,331 |
| May 26, 2026 | 5.34 | 5.34 | 5.03 | 5.16 | 5.16 | 1.78% | 127,273 |
| May 22, 2026 | 5.21 | 5.28 | 5.05 | 5.07 | 5.07 | -2.69% | 184,967 |
| May 21, 2026 | 5.11 | 5.25 | 5.04 | 5.21 | 5.21 | 1.36% | 119,433 |
| May 20, 2026 | 4.91 | 5.19 | 4.91 | 5.14 | 5.14 | 4.68% | 159,835 |
| May 19, 2026 | 5.02 | 5.02 | 4.78 | 4.91 | 4.91 | -2.19% | 273,676 |
| May 18, 2026 | 5.37 | 5.37 | 4.96 | 5.02 | 5.02 | -7.72% | 237,891 |
| May 15, 2026 | 5.66 | 5.67 | 5.37 | 5.44 | 5.44 | -1.98% | 284,639 |
| May 14, 2026 | 5.66 | 5.66 | 5.43 | 5.55 | 5.55 | 0.18% | 137,235 |
| May 13, 2026 | 5.74 | 5.74 | 5.52 | 5.54 | 5.54 | -3.65% | 106,482 |
| May 12, 2026 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 89,186 |
| May 11, 2026 | 5.62 | 6.06 | 5.62 | 5.80 | 5.80 | 8.01% | 1,101,061 |
| May 8, 2026 | 5.40 | 5.52 | 5.27 | 5.37 | 5.37 | 0.37% | 235,421 |
| May 7, 2026 | 5.40 | 5.52 | 5.27 | 5.35 | 5.35 | -0.93% | 374,110 |
| May 6, 2026 | 5.42 | 5.46 | 5.29 | 5.40 | 5.40 | -0.37% | 72,143 |
| May 5, 2026 | 5.50 | 5.60 | 5.40 | 5.42 | 5.42 | 2.85% | 261,851 |
| May 4, 2026 | 5.18 | 5.35 | 5.04 | 5.27 | 5.27 | 6.04% | 404,784 |
| May 1, 2026 | 5.12 | 5.24 | 4.97 | 4.97 | 4.97 | -3.12% | 207,328 |
| Apr 30, 2026 | 4.95 | 5.14 | 4.95 | 5.13 | 5.13 | 3.85% | 157,152 |
| Apr 29, 2026 | 5.01 | 5.04 | 4.87 | 4.94 | 4.94 | -1.40% | 146,823 |
| Apr 28, 2026 | 5.13 | 5.16 | 5.00 | 5.01 | 5.01 | -2.34% | 114,987 |
| Apr 27, 2026 | 5.15 | 5.23 | 5.04 | 5.13 | 5.13 | -0.39% | 186,572 |
| Apr 24, 2026 | 5.14 | 5.26 | 5.11 | 5.15 | 5.15 | -1.15% | 297,650 |
| Apr 23, 2026 | 5.34 | 5.36 | 5.16 | 5.21 | 5.21 | -0.76% | 161,177 |
| Apr 22, 2026 | 5.33 | 5.44 | 5.20 | 5.25 | 5.25 | -2.78% | 142,731 |
| Apr 21, 2026 | 5.59 | 5.60 | 5.36 | 5.40 | 5.40 | -3.40% | 164,915 |
| Apr 20, 2026 | 5.71 | 5.80 | 5.58 | 5.59 | 5.59 | -1.41% | 219,700 |
| Apr 17, 2026 | 5.73 | 5.79 | 5.64 | 5.67 | 5.67 | 0.71% | 446,991 |
| 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% | 1,769,490 |
| Apr 13, 2026 | 5.18 | 5.27 | 4.93 | 5.01 | 5.01 | -4.75% | 398,420 |
| 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 |