Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
4.130
-0.050 (-1.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.18 | 4.21 | 4.05 | 4.13 | 4.13 | -1.20% | 147,979 |
| Dec 4, 2025 | 4.08 | 4.25 | 4.08 | 4.18 | 4.18 | 0.97% | 283,579 |
| Dec 3, 2025 | 4.09 | 4.17 | 3.98 | 4.14 | 4.14 | -0.96% | 195,128 |
| Dec 2, 2025 | 4.39 | 4.47 | 4.17 | 4.18 | 4.18 | -3.91% | 118,576 |
| Dec 1, 2025 | 4.33 | 4.44 | 4.25 | 4.35 | 4.35 | 2.35% | 216,953 |
| Nov 28, 2025 | 4.28 | 4.46 | 4.21 | 4.25 | 4.25 | -7.61% | 175,026 |
| Nov 26, 2025 | 4.46 | 4.63 | 4.33 | 4.60 | 4.60 | 4.07% | 128,575 |
| Nov 25, 2025 | 4.37 | 4.48 | 4.34 | 4.42 | 4.42 | 9.41% | 131,214 |
| Nov 24, 2025 | 4.17 | 4.20 | 4.04 | 4.04 | 4.04 | -6.05% | 73,233 |
| Nov 21, 2025 | 4.01 | 4.40 | 4.00 | 4.30 | 4.30 | 10.82% | 164,896 |
| Nov 20, 2025 | 4.09 | 4.20 | 3.88 | 3.88 | 3.88 | -6.05% | 108,595 |
| Nov 19, 2025 | 4.11 | 4.21 | 4.06 | 4.13 | 4.13 | -1.20% | 186,491 |
| Nov 18, 2025 | 3.99 | 4.23 | 3.99 | 4.18 | 4.18 | 2.96% | 286,496 |
| Nov 17, 2025 | 4.16 | 4.18 | 4.01 | 4.06 | 4.06 | 1.50% | 145,749 |
| Nov 14, 2025 | 3.78 | 4.02 | 3.71 | 4.00 | 4.00 | 4.71% | 226,719 |
| Nov 13, 2025 | 4.00 | 4.07 | 3.55 | 3.82 | 3.82 | -5.68% | 1,310,988 |
| Nov 12, 2025 | 3.82 | 4.10 | 3.80 | 4.05 | 4.05 | 4.65% | 507,132 |
| Nov 11, 2025 | 3.73 | 3.99 | 3.68 | 3.87 | 3.87 | 3.20% | 1,423,833 |
| Nov 10, 2025 | 3.92 | 3.94 | 3.71 | 3.75 | 3.75 | -6.48% | 203,315 |
| Nov 7, 2025 | 4.22 | 4.22 | 3.92 | 4.01 | 4.01 | -4.07% | 106,864 |
| Nov 6, 2025 | 4.39 | 4.40 | 4.10 | 4.18 | 4.18 | 1.95% | 50,365 |
| Nov 5, 2025 | 4.12 | 4.13 | 4.02 | 4.10 | 4.10 | 1.74% | 23,448 |
| Nov 4, 2025 | 4.11 | 4.14 | 4.01 | 4.03 | 4.03 | -1.71% | 26,024 |
| Nov 3, 2025 | 4.27 | 4.27 | 3.86 | 4.10 | 4.10 | -4.65% | 197,287 |
| Oct 31, 2025 | 4.16 | 4.42 | 4.16 | 4.30 | 4.30 | 3.61% | 203,735 |
| Oct 30, 2025 | 4.04 | 4.22 | 3.90 | 4.15 | 4.15 | -0.24% | 255,444 |
| Oct 29, 2025 | 3.80 | 4.70 | 3.79 | 4.16 | 4.16 | -21.06% | 2,897,629 |
| Oct 28, 2025 | 6.94 | 7.98 | 4.51 | 5.27 | 5.27 | -23.62% | 1,431,442 |
| Oct 27, 2025 | 6.39 | 7.25 | 6.28 | 6.90 | 6.90 | 11.29% | 264,243 |
| Oct 24, 2025 | 5.87 | 6.50 | 5.64 | 6.20 | 6.20 | 5.62% | 169,115 |
| Oct 23, 2025 | 5.32 | 5.88 | 5.26 | 5.87 | 5.87 | 9.72% | 95,892 |
| Oct 22, 2025 | 4.96 | 5.39 | 4.96 | 5.35 | 5.35 | 3.08% | 100,797 |
| Oct 21, 2025 | 5.00 | 5.27 | 4.97 | 5.19 | 5.19 | 0.97% | 90,987 |
| Oct 20, 2025 | 4.85 | 5.34 | 4.85 | 5.14 | 5.14 | 5.98% | 58,113 |
| Oct 17, 2025 | 4.96 | 5.04 | 4.70 | 4.85 | 4.85 | - | 65,865 |
| Oct 16, 2025 | 5.03 | 5.34 | 4.81 | 4.85 | 4.85 | -11.33% | 158,587 |
| Oct 15, 2025 | 4.75 | 5.47 | 4.66 | 5.47 | 5.47 | 10.28% | 272,254 |
| Oct 14, 2025 | 4.61 | 5.03 | 4.49 | 4.96 | 4.96 | 7.59% | 174,553 |
| Oct 13, 2025 | 4.60 | 4.73 | 4.42 | 4.61 | 4.61 | 1.32% | 136,715 |
| Oct 10, 2025 | 4.85 | 5.02 | 4.52 | 4.55 | 4.55 | -17.72% | 338,681 |
| Oct 9, 2025 | 5.00 | 5.87 | 5.00 | 5.53 | 5.53 | 3.17% | 235,497 |
| Oct 8, 2025 | 5.53 | 5.53 | 5.20 | 5.36 | 5.36 | -2.90% | 74,844 |
| Oct 7, 2025 | 5.90 | 6.01 | 5.51 | 5.52 | 5.52 | -11.54% | 101,008 |
| Oct 6, 2025 | 6.03 | 6.36 | 5.86 | 6.24 | 6.24 | -4.44% | 199,267 |
| Oct 3, 2025 | 6.34 | 6.55 | 6.26 | 6.53 | 6.53 | 3.65% | 113,125 |
| 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% | 55,164 |
| 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% | 133,490 |
| 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% | 86,569 |
| 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 |
| Jul 17, 2025 | 3.22 | 3.27 | 3.22 | 3.26 | 3.26 | -1.78% | 8,895 |