Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
3.560
+0.100 (2.89%)
At close: Oct 2, 2026, 4:00 PM EDT
3.576
+0.016 (0.46%)
After-hours: Oct 2, 2026, 7:51 PM EDT
Inventiva Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.57 | 3.64 | 3.46 | 3.56 | 3.56 | 2.89% | 4,884,255 |
| Oct 1, 2026 | 3.38 | 3.76 | 3.36 | 3.46 | 3.46 | -6.23% | 5,203,273 |
| Sep 30, 2026 | 3.51 | 3.93 | 3.46 | 3.69 | 3.69 | 12.16% | 4,800,987 |
| Sep 29, 2026 | 3.49 | 3.54 | 3.27 | 3.29 | 3.29 | -6.80% | 3,832,565 |
| Sep 28, 2026 | 3.27 | 3.62 | 3.21 | 3.53 | 3.53 | 4.75% | 3,484,273 |
| Sep 25, 2026 | 3.20 | 3.43 | 3.16 | 3.37 | 3.37 | 3.37% | 2,998,642 |
| Sep 24, 2026 | 3.38 | 3.38 | 3.11 | 3.26 | 3.26 | -5.51% | 2,370,670 |
| Sep 23, 2026 | 3.58 | 3.58 | 3.40 | 3.45 | 3.45 | -5.48% | 2,133,042 |
| Sep 22, 2026 | 3.56 | 3.68 | 3.48 | 3.65 | 3.65 | - | 2,556,229 |
| Sep 21, 2026 | 3.70 | 3.70 | 3.57 | 3.65 | 3.65 | -3.44% | 1,369,124 |
| Sep 18, 2026 | 3.79 | 3.82 | 3.66 | 3.78 | 3.78 | 0.80% | 1,045,553 |
| Sep 17, 2026 | 3.76 | 3.84 | 3.68 | 3.75 | 3.75 | -1.06% | 1,811,255 |
| Sep 16, 2026 | 3.88 | 3.95 | 3.68 | 3.79 | 3.79 | -1.81% | 2,219,651 |
| Sep 15, 2026 | 3.90 | 4.03 | 3.72 | 3.86 | 3.86 | -0.52% | 2,634,776 |
| Sep 14, 2026 | 3.89 | 4.02 | 3.80 | 3.88 | 3.88 | -3.48% | 1,493,404 |
| Sep 11, 2026 | 4.25 | 4.26 | 3.91 | 4.02 | 4.02 | -2.90% | 1,713,180 |
| Sep 10, 2026 | 4.41 | 4.41 | 4.13 | 4.14 | 4.14 | -6.97% | 808,222 |
| Sep 9, 2026 | 4.66 | 4.66 | 4.28 | 4.45 | 4.45 | -4.71% | 1,976,173 |
| Sep 8, 2026 | 4.69 | 4.80 | 4.57 | 4.67 | 4.67 | -2.30% | 1,396,242 |
| Sep 4, 2026 | 4.63 | 4.86 | 4.60 | 4.78 | 4.78 | -1.24% | 1,350,616 |
| Sep 3, 2026 | 5.08 | 5.10 | 4.72 | 4.84 | 4.84 | -0.41% | 1,041,889 |
| Sep 2, 2026 | 4.92 | 5.02 | 4.76 | 4.86 | 4.86 | 1.89% | 811,199 |
| Sep 1, 2026 | 4.55 | 4.81 | 4.53 | 4.77 | 4.77 | 1.92% | 840,967 |
| Aug 31, 2026 | 4.64 | 4.72 | 4.53 | 4.68 | 4.68 | -0.53% | 1,004,219 |
| Aug 28, 2026 | 4.83 | 4.83 | 4.62 | 4.71 | 4.71 | -3.98% | 1,124,657 |
| Aug 27, 2026 | 4.81 | 4.98 | 4.71 | 4.90 | 4.90 | 1.66% | 880,726 |
| Aug 26, 2026 | 4.87 | 4.88 | 4.72 | 4.82 | 4.82 | 2.77% | 924,332 |
| Aug 25, 2026 | 4.69 | 4.84 | 4.69 | 4.69 | 4.69 | -0.21% | 381,242 |
| Aug 24, 2026 | 4.61 | 4.71 | 4.53 | 4.70 | 4.70 | 0.43% | 648,643 |
| Aug 21, 2026 | 4.65 | 4.78 | 4.63 | 4.68 | 4.68 | 0.65% | 461,395 |
| Aug 20, 2026 | 4.74 | 4.74 | 4.57 | 4.65 | 4.65 | -2.31% | 517,338 |
| Aug 19, 2026 | 4.73 | 4.79 | 4.69 | 4.76 | 4.76 | 2.59% | 575,198 |
| Aug 18, 2026 | 4.64 | 4.68 | 4.45 | 4.64 | 4.64 | -1.28% | 770,559 |
| Aug 17, 2026 | 4.69 | 4.75 | 4.63 | 4.70 | 4.70 | 2.17% | 554,897 |
| Aug 14, 2026 | 4.63 | 4.65 | 4.54 | 4.60 | 4.60 | - | 573,820 |
| Aug 13, 2026 | 4.73 | 4.73 | 4.59 | 4.60 | 4.60 | -1.71% | 514,765 |
| Aug 12, 2026 | 4.72 | 4.82 | 4.67 | 4.68 | 4.68 | -0.85% | 414,801 |
| Aug 11, 2026 | 4.82 | 4.84 | 4.72 | 4.72 | 4.72 | -0.63% | 382,924 |
| Aug 10, 2026 | 4.81 | 4.88 | 4.69 | 4.75 | 4.75 | -1.04% | 443,667 |
| Aug 7, 2026 | 4.90 | 4.94 | 4.80 | 4.80 | 4.80 | 3.00% | 579,071 |
| Aug 6, 2026 | 4.77 | 4.84 | 4.57 | 4.66 | 4.66 | -1.27% | 380,657 |
| Aug 5, 2026 | 4.54 | 4.75 | 4.54 | 4.72 | 4.72 | 4.66% | 707,576 |
| Aug 4, 2026 | 4.25 | 4.61 | 4.22 | 4.51 | 4.51 | 6.12% | 1,024,421 |
| Aug 3, 2026 | 4.39 | 4.46 | 4.25 | 4.25 | 4.25 | -5.13% | 1,005,450 |
| Jul 31, 2026 | 4.62 | 4.63 | 4.34 | 4.48 | 4.48 | -3.03% | 1,353,386 |
| 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% | 1,176,717 |
| Jul 28, 2026 | 4.58 | 4.66 | 4.52 | 4.64 | 4.64 | 0.87% | 928,291 |
| Jul 27, 2026 | 4.45 | 4.68 | 4.43 | 4.60 | 4.60 | 3.14% | 707,171 |
| Jul 24, 2026 | 4.44 | 4.55 | 4.38 | 4.46 | 4.46 | -1.11% | 667,373 |