Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
6.05
+0.04 (0.67%)
At close: Sep 26, 2025, 4:00 PM EDT
6.21
+0.16 (2.64%)
After-hours: Sep 26, 2025, 7:00 PM EDT
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.84 | 6.12 | 5.77 | 6.05 | 6.05 | 0.67% | 27,263 |
| Sep 25, 2025 | 6.04 | 6.04 | 5.83 | 6.01 | 6.01 | 8.88% | 57,240 |
| Sep 24, 2025 | 5.73 | 5.76 | 5.52 | 5.52 | 5.52 | -2.65% | 53,634 |
| Sep 23, 2025 | 5.73 | 5.86 | 5.59 | 5.67 | 5.67 | -5.81% | 79,913 |
| Sep 22, 2025 | 5.53 | 6.13 | 5.50 | 6.02 | 6.02 | 6.55% | 90,437 |
| Sep 19, 2025 | 5.39 | 5.93 | 5.39 | 5.65 | 5.65 | 4.24% | 63,229 |
| Sep 18, 2025 | 5.44 | 5.63 | 5.32 | 5.42 | 5.42 | 2.67% | 52,837 |
| Sep 17, 2025 | 5.27 | 5.31 | 5.15 | 5.28 | 5.28 | -0.77% | 31,787 |
| Sep 16, 2025 | 5.30 | 5.42 | 5.30 | 5.32 | 5.32 | 0.19% | 9,526 |
| Sep 15, 2025 | 5.50 | 5.57 | 5.31 | 5.31 | 5.31 | -5.35% | 27,455 |
| Sep 12, 2025 | 5.44 | 5.76 | 5.36 | 5.61 | 5.61 | -2.77% | 128,196 |
| Sep 11, 2025 | 5.65 | 5.78 | 5.54 | 5.77 | 5.77 | 4.34% | 43,447 |
| Sep 10, 2025 | 5.64 | 5.65 | 5.42 | 5.53 | 5.53 | 3.17% | 32,848 |
| Sep 9, 2025 | 5.45 | 5.50 | 5.31 | 5.36 | 5.36 | -0.19% | 46,791 |
| Sep 8, 2025 | 5.38 | 5.50 | 5.27 | 5.37 | 5.37 | -3.59% | 55,758 |
| Sep 5, 2025 | 5.41 | 5.75 | 5.27 | 5.57 | 5.57 | -0.54% | 69,149 |
| Sep 4, 2025 | 5.41 | 5.70 | 5.31 | 5.60 | 5.60 | -2.95% | 89,301 |
| Sep 3, 2025 | 5.74 | 6.10 | 5.54 | 5.77 | 5.77 | 9.70% | 86,270 |
| Sep 2, 2025 | 5.49 | 5.53 | 5.21 | 5.26 | 5.26 | -15.02% | 179,607 |
| Aug 29, 2025 | 5.93 | 6.31 | 5.76 | 6.19 | 6.19 | -2.52% | 189,370 |
| Aug 28, 2025 | 5.50 | 6.50 | 5.50 | 6.35 | 6.35 | 21.41% | 255,233 |
| Aug 27, 2025 | 5.32 | 5.51 | 5.23 | 5.23 | 5.23 | 13.94% | 125,683 |
| Aug 26, 2025 | 4.69 | 4.78 | 4.53 | 4.59 | 4.59 | -1.61% | 15,305 |
| Aug 25, 2025 | 4.77 | 4.79 | 4.60 | 4.67 | 4.67 | 4.25% | 21,740 |
| Aug 22, 2025 | 4.46 | 4.48 | 4.27 | 4.48 | 4.48 | 5.05% | 13,206 |
| Aug 21, 2025 | 4.59 | 4.70 | 4.11 | 4.26 | 4.26 | -6.99% | 38,774 |
| Aug 20, 2025 | 4.60 | 4.62 | 4.31 | 4.58 | 4.58 | 2.92% | 29,393 |
| Aug 19, 2025 | 4.62 | 4.64 | 4.34 | 4.45 | 4.45 | -3.05% | 25,576 |
| Aug 18, 2025 | 4.45 | 4.64 | 4.28 | 4.59 | 4.59 | 5.28% | 39,718 |
| Aug 15, 2025 | 4.04 | 4.36 | 3.87 | 4.36 | 4.36 | 3.32% | 63,365 |
| Aug 14, 2025 | 4.02 | 4.36 | 3.87 | 4.22 | 4.22 | 4.98% | 38,852 |
| Aug 13, 2025 | 3.70 | 4.03 | 3.68 | 4.02 | 4.02 | 9.54% | 84,981 |
| Aug 12, 2025 | 3.61 | 3.67 | 3.54 | 3.67 | 3.67 | 4.26% | 10,754 |
| Aug 11, 2025 | 3.48 | 3.53 | 3.44 | 3.52 | 3.52 | -1.68% | 10,250 |
| Aug 8, 2025 | 3.60 | 3.65 | 3.46 | 3.58 | 3.58 | -1.65% | 36,214 |
| Aug 7, 2025 | 3.46 | 3.65 | 3.43 | 3.64 | 3.64 | 4.00% | 17,620 |
| Aug 6, 2025 | 3.30 | 3.51 | 3.30 | 3.50 | 3.50 | 7.69% | 51,116 |
| Aug 5, 2025 | 3.16 | 3.45 | 3.16 | 3.25 | 3.25 | -1.84% | 28,367 |
| Aug 4, 2025 | 3.33 | 3.52 | 3.22 | 3.31 | 3.31 | 2.83% | 42,564 |
| Aug 1, 2025 | 3.16 | 3.58 | 3.16 | 3.22 | 3.22 | -3.74% | 7,649 |
| Jul 31, 2025 | 3.35 | 3.53 | 3.24 | 3.35 | 3.35 | 3.88% | 40,676 |
| Jul 30, 2025 | 3.35 | 3.35 | 2.94 | 3.22 | 3.22 | 2.22% | 10,034 |
| Jul 29, 2025 | 3.31 | 3.41 | 3.09 | 3.15 | 3.15 | 3.62% | 23,533 |
| Jul 28, 2025 | 3.28 | 3.29 | 3.00 | 3.04 | 3.04 | -4.01% | 15,886 |
| Jul 25, 2025 | 3.25 | 3.28 | 2.85 | 3.17 | 3.17 | -6.58% | 66,513 |
| Jul 24, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.11% | 1,070 |
| Jul 23, 2025 | 3.34 | 3.59 | 3.26 | 3.32 | 3.32 | 0.61% | 7,840 |
| Jul 22, 2025 | 3.13 | 3.61 | 3.12 | 3.30 | 3.30 | - | 17,405 |
| Jul 21, 2025 | 3.31 | 3.38 | 3.24 | 3.30 | 3.30 | -2.65% | 8,720 |
| Jul 18, 2025 | 3.21 | 3.42 | 3.21 | 3.39 | 3.39 | 3.96% | 1,611 |