Inventiva S.A. (IVA)
NASDAQ: IVA
· Real-Time Price · USD
6.53
0.23 (3.65%)
At close: Oct 03, 2025, 3:59 PM
6.55
0.31%
After-hours: Oct 03, 2025, 06:32 PM EDT
IVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.34 | 6.55 | 6.26 | 6.53 | 6.53 | 3.65% | 112,828 |
| Oct 2, 2025 | 6.17 | 6.36 | 6.00 | 6.30 | 6.30 | 6.60% | 100,816 |
| Oct 1, 2025 | 5.87 | 6.07 | 5.87 | 5.91 | 5.91 | 2.07% | 55,200 |
| Sep 30, 2025 | 5.69 | 5.89 | 5.59 | 5.79 | 5.79 | -1.36% | 21,120 |
| Sep 29, 2025 | 5.96 | 6.18 | 5.85 | 5.87 | 5.87 | -2.98% | 133,500 |
| 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 | 2.65% | 52,837 |
| Sep 17, 2025 | 5.27 | 5.31 | 5.15 | 5.28 | 5.28 | -0.75% | 31,800 |
| Sep 16, 2025 | 5.30 | 5.41 | 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% | 128,200 |
| 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% | 46,800 |
| Sep 8, 2025 | 5.38 | 5.50 | 5.27 | 5.37 | 5.37 | -3.59% | 55,758 |
Page 1 of 66