Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
4.250
-0.230 (-5.13%)
At close: Aug 3, 2026, 4:00 PM EDT
4.190
-0.060 (-1.41%)
Pre-market: Aug 4, 2026, 6:03 AM EDT
Inventiva Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.39 | 4.46 | 4.25 | 4.25 | 4.25 | -5.13% | 1,003,614 |
| Jul 31, 2026 | 4.62 | 4.63 | 4.34 | 4.48 | 4.48 | -3.03% | 1,352,996 |
| Jul 30, 2026 | 4.51 | 4.66 | 4.48 | 4.62 | 4.62 | 2.44% | 694,621 |
| Jul 29, 2026 | 4.45 | 4.70 | 4.42 | 4.51 | 4.51 | -2.80% | 1,176,676 |
| Jul 28, 2026 | 4.58 | 4.66 | 4.52 | 4.64 | 4.64 | 0.87% | 925,943 |
| Jul 27, 2026 | 4.45 | 4.68 | 4.43 | 4.60 | 4.60 | 3.14% | 704,577 |
| Jul 24, 2026 | 4.44 | 4.55 | 4.38 | 4.46 | 4.46 | -1.11% | 667,373 |
| Jul 23, 2026 | 4.42 | 4.55 | 4.39 | 4.51 | 4.51 | -0.66% | 634,751 |
| Jul 22, 2026 | 4.47 | 4.61 | 4.31 | 4.54 | 4.54 | 1.34% | 522,234 |
| Jul 21, 2026 | 4.38 | 4.53 | 4.36 | 4.48 | 4.48 | 1.47% | 815,755 |
| Jul 20, 2026 | 4.70 | 4.71 | 4.39 | 4.42 | 4.42 | -4.44% | 773,179 |
| Jul 17, 2026 | 4.60 | 4.68 | 4.49 | 4.62 | 4.62 | 2.21% | 862,364 |
| Jul 16, 2026 | 4.46 | 4.62 | 4.39 | 4.52 | 4.52 | 1.12% | 868,776 |
| Jul 15, 2026 | 4.39 | 4.57 | 4.31 | 4.47 | 4.47 | 1.59% | 984,852 |
| Jul 14, 2026 | 4.28 | 4.50 | 4.28 | 4.40 | 4.40 | 2.33% | 1,294,629 |
| Jul 13, 2026 | 4.31 | 4.52 | 4.21 | 4.30 | 4.30 | - | 734,182 |
| Jul 10, 2026 | 4.50 | 4.51 | 4.25 | 4.30 | 4.30 | -5.08% | 562,543 |
| Jul 9, 2026 | 4.33 | 4.55 | 4.20 | 4.53 | 4.53 | 3.19% | 1,782,050 |
| Jul 8, 2026 | 4.27 | 4.74 | 4.20 | 4.39 | 4.39 | -3.73% | 3,403,172 |
| Jul 7, 2026 | 3.87 | 4.61 | 3.76 | 4.56 | 4.56 | 16.92% | 3,288,226 |
| Jul 6, 2026 | 3.92 | 4.00 | 3.82 | 3.90 | 3.90 | -0.26% | 3,001,037 |
| Jul 2, 2026 | 3.70 | 3.97 | 3.67 | 3.91 | 3.91 | 5.96% | 1,830,204 |
| Jul 1, 2026 | 3.75 | 3.79 | 3.53 | 3.69 | 3.69 | -2.38% | 1,713,940 |
| Jun 30, 2026 | 3.59 | 3.80 | 3.54 | 3.78 | 3.78 | 6.48% | 2,095,680 |
| Jun 29, 2026 | 3.53 | 3.56 | 3.45 | 3.55 | 3.55 | 4.11% | 1,190,055 |
| Jun 26, 2026 | 3.44 | 3.58 | 3.35 | 3.41 | 3.41 | -2.57% | 1,335,150 |
| Jun 25, 2026 | 3.48 | 3.53 | 3.41 | 3.50 | 3.50 | 1.16% | 2,121,091 |
| Jun 24, 2026 | 3.67 | 3.69 | 3.46 | 3.46 | 3.46 | -6.74% | 1,094,370 |
| Jun 23, 2026 | 3.56 | 3.72 | 3.56 | 3.71 | 3.71 | 5.70% | 1,527,438 |
| Jun 22, 2026 | 3.53 | 3.67 | 3.50 | 3.51 | 3.51 | -1.68% | 862,500 |
| Jun 18, 2026 | 3.60 | 3.61 | 3.53 | 3.57 | 3.57 | 1.13% | 3,549,808 |
| Jun 17, 2026 | 3.58 | 3.63 | 3.49 | 3.53 | 3.53 | -1.40% | 1,033,905 |
| Jun 16, 2026 | 3.73 | 3.73 | 3.56 | 3.58 | 3.58 | -4.79% | 474,831 |
| Jun 15, 2026 | 3.85 | 3.85 | 3.72 | 3.76 | 3.76 | -2.34% | 350,666 |
| Jun 12, 2026 | 3.87 | 3.97 | 3.80 | 3.85 | 3.85 | 1.32% | 1,009,393 |
| Jun 11, 2026 | 3.84 | 3.92 | 3.76 | 3.80 | 3.80 | 0.53% | 831,749 |
| Jun 10, 2026 | 3.74 | 4.00 | 3.73 | 3.78 | 3.78 | -4.79% | 645,104 |
| Jun 9, 2026 | 4.00 | 4.02 | 3.69 | 3.97 | 3.97 | 1.53% | 972,976 |
| Jun 8, 2026 | 4.03 | 4.08 | 3.87 | 3.91 | 3.91 | -2.98% | 314,017 |
| Jun 5, 2026 | 4.20 | 4.25 | 4.00 | 4.03 | 4.03 | -4.73% | 1,083,244 |
| Jun 4, 2026 | 3.98 | 4.49 | 3.98 | 4.23 | 4.23 | 4.70% | 1,919,229 |
| Jun 3, 2026 | 3.87 | 4.12 | 3.83 | 4.04 | 4.04 | -1.22% | 1,251,027 |
| Jun 2, 2026 | 4.65 | 4.67 | 3.81 | 4.09 | 4.09 | -14.26% | 2,606,161 |
| Jun 1, 2026 | 4.91 | 4.96 | 4.67 | 4.77 | 4.77 | -3.25% | 358,214 |
| May 29, 2026 | 5.13 | 5.13 | 4.92 | 4.93 | 4.93 | -5.74% | 76,191 |
| 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% | 151,361 |
| May 26, 2026 | 5.34 | 5.34 | 5.03 | 5.16 | 5.16 | 1.78% | 127,281 |
| May 22, 2026 | 5.21 | 5.28 | 5.05 | 5.07 | 5.07 | -2.69% | 185,067 |
| May 21, 2026 | 5.11 | 5.25 | 5.04 | 5.21 | 5.21 | 1.36% | 119,433 |