Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
6.39
+0.26 (4.24%)
At close: Mar 9, 2026, 4:00 PM EDT
6.38
-0.01 (-0.16%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.07 | 6.45 | 6.07 | 6.38 | - | 4.08% | 193,303 |
| Mar 6, 2026 | 6.11 | 6.27 | 6.00 | 6.13 | 6.13 | 1.32% | 210,736 |
| Mar 5, 2026 | 6.20 | 6.39 | 6.01 | 6.05 | 6.05 | 0.50% | 345,382 |
| Mar 4, 2026 | 5.96 | 6.10 | 5.95 | 6.02 | 6.02 | -1.15% | 334,823 |
| Mar 3, 2026 | 5.94 | 6.25 | 5.87 | 6.09 | 6.09 | -3.18% | 607,563 |
| Mar 2, 2026 | 6.27 | 6.38 | 6.19 | 6.29 | 6.29 | -3.08% | 169,329 |
| Feb 27, 2026 | 6.47 | 6.63 | 6.39 | 6.49 | 6.49 | -0.92% | 180,240 |
| Feb 26, 2026 | 6.85 | 6.85 | 6.36 | 6.55 | 6.55 | -3.96% | 356,966 |
| Feb 25, 2026 | 6.85 | 7.06 | 6.77 | 6.82 | 6.82 | 0.44% | 394,396 |
| Feb 24, 2026 | 6.82 | 6.85 | 6.62 | 6.79 | 6.79 | 0.74% | 165,123 |
| Feb 23, 2026 | 6.56 | 6.82 | 6.49 | 6.74 | 6.74 | -0.15% | 465,457 |
| Feb 20, 2026 | 6.51 | 6.77 | 6.44 | 6.75 | 6.75 | 0.75% | 667,834 |
| Feb 19, 2026 | 6.39 | 6.72 | 6.32 | 6.70 | 6.70 | 8.59% | 409,845 |
| Feb 18, 2026 | 6.14 | 6.35 | 6.05 | 6.17 | 6.17 | 1.48% | 243,884 |
| Feb 17, 2026 | 6.13 | 6.14 | 5.95 | 6.08 | 6.08 | -1.46% | 309,681 |
| Feb 13, 2026 | 6.11 | 6.26 | 6.08 | 6.17 | 6.17 | -0.48% | 497,671 |
| Feb 12, 2026 | 6.36 | 6.37 | 6.03 | 6.20 | 6.20 | 0.16% | 211,461 |
| Feb 11, 2026 | 6.07 | 6.23 | 5.97 | 6.19 | 6.19 | -1.59% | 498,055 |
| Feb 10, 2026 | 6.11 | 6.40 | 6.11 | 6.29 | 6.29 | 5.89% | 646,860 |
| Feb 9, 2026 | 6.10 | 6.13 | 5.87 | 5.94 | 5.94 | 1.02% | 839,646 |
| Feb 6, 2026 | 5.71 | 6.10 | 5.71 | 5.88 | 5.88 | 1.38% | 297,279 |
| Feb 5, 2026 | 5.95 | 6.11 | 5.77 | 5.80 | 5.80 | -2.52% | 276,163 |
| Feb 4, 2026 | 6.14 | 6.15 | 5.84 | 5.95 | 5.95 | -3.88% | 281,654 |
| Feb 3, 2026 | 6.16 | 6.26 | 6.03 | 6.19 | 6.19 | 4.74% | 623,622 |
| Feb 2, 2026 | 6.03 | 6.16 | 5.89 | 5.91 | 5.91 | -4.06% | 476,246 |
| Jan 30, 2026 | 6.30 | 6.32 | 5.90 | 6.16 | 6.16 | -2.53% | 519,292 |
| Jan 29, 2026 | 6.38 | 6.55 | 6.25 | 6.32 | 6.32 | -7.47% | 475,243 |
| Jan 28, 2026 | 7.18 | 7.20 | 6.81 | 6.83 | 6.83 | -0.58% | 454,988 |
| Jan 27, 2026 | 7.05 | 7.10 | 6.76 | 6.87 | 6.87 | -2.83% | 506,338 |
| Jan 26, 2026 | 7.16 | 7.29 | 6.97 | 7.07 | 7.07 | -1.12% | 500,447 |
| Jan 23, 2026 | 7.18 | 7.26 | 7.03 | 7.15 | 7.15 | 1.27% | 680,608 |
| Jan 22, 2026 | 6.61 | 7.19 | 6.60 | 7.06 | 7.06 | 7.29% | 806,475 |
| Jan 21, 2026 | 6.23 | 6.70 | 6.19 | 6.58 | 6.58 | 2.33% | 1,562,542 |
| Jan 20, 2026 | 6.04 | 6.43 | 5.92 | 6.43 | 6.43 | -1.23% | 791,158 |
| Jan 16, 2026 | 6.22 | 6.66 | 6.22 | 6.51 | 6.51 | 6.37% | 388,252 |
| Jan 15, 2026 | 6.02 | 6.19 | 5.96 | 6.12 | 6.12 | 2.34% | 396,279 |
| Jan 14, 2026 | 5.85 | 6.08 | 5.75 | 5.98 | 5.98 | 4.73% | 1,143,837 |
| Jan 13, 2026 | 5.71 | 5.77 | 5.54 | 5.71 | 5.71 | 4.77% | 564,491 |
| Jan 12, 2026 | 5.17 | 5.51 | 5.05 | 5.45 | 5.45 | 12.84% | 1,373,459 |
| Jan 9, 2026 | 4.87 | 4.90 | 4.77 | 4.83 | 4.83 | -1.83% | 162,838 |
| Jan 8, 2026 | 4.97 | 5.01 | 4.76 | 4.92 | 4.92 | -3.53% | 343,904 |
| Jan 7, 2026 | 4.85 | 5.17 | 4.75 | 5.10 | 5.10 | 12.33% | 1,435,178 |
| Jan 6, 2026 | 4.60 | 4.68 | 4.48 | 4.54 | 4.54 | -1.30% | 223,086 |
| Jan 5, 2026 | 4.77 | 4.79 | 4.60 | 4.60 | 4.60 | -3.36% | 280,429 |
| Jan 2, 2026 | 4.65 | 4.90 | 4.61 | 4.76 | 4.76 | 2.37% | 201,935 |
| Dec 31, 2025 | 4.60 | 4.72 | 4.60 | 4.65 | 4.65 | 0.65% | 227,693 |
| Dec 30, 2025 | 4.56 | 4.68 | 4.56 | 4.62 | 4.62 | 1.54% | 370,338 |
| Dec 29, 2025 | 4.56 | 4.64 | 4.55 | 4.55 | 4.55 | 1.56% | 88,820 |
| Dec 26, 2025 | 4.40 | 4.52 | 4.38 | 4.48 | 4.48 | 0.90% | 391,679 |
| Dec 24, 2025 | 4.42 | 4.48 | 4.34 | 4.44 | 4.44 | 1.37% | 41,883 |
| Dec 23, 2025 | 4.42 | 4.58 | 4.32 | 4.38 | 4.38 | -1.13% | 141,187 |
| Dec 22, 2025 | 4.27 | 4.45 | 4.24 | 4.43 | 4.43 | 5.23% | 85,630 |
| Dec 19, 2025 | 4.27 | 4.30 | 4.12 | 4.21 | 4.21 | 0.24% | 262,135 |
| Dec 18, 2025 | 4.52 | 4.59 | 4.16 | 4.20 | 4.20 | -4.11% | 161,401 |
| Dec 17, 2025 | 4.63 | 4.63 | 4.34 | 4.38 | 4.38 | -6.01% | 507,064 |
| Dec 16, 2025 | 4.41 | 4.71 | 4.34 | 4.66 | 4.66 | 4.02% | 144,543 |
| Dec 15, 2025 | 4.49 | 4.51 | 4.32 | 4.48 | 4.48 | 0.45% | 643,526 |
| Dec 12, 2025 | 4.54 | 4.60 | 4.46 | 4.46 | 4.46 | -0.67% | 186,188 |
| Dec 11, 2025 | 4.46 | 4.61 | 4.46 | 4.49 | 4.49 | 0.22% | 110,839 |
| Dec 10, 2025 | 4.36 | 4.57 | 4.32 | 4.48 | 4.48 | 5.16% | 554,642 |
| Dec 9, 2025 | 4.19 | 4.31 | 4.19 | 4.26 | 4.26 | -0.23% | 80,940 |
| Dec 8, 2025 | 4.16 | 4.34 | 4.12 | 4.27 | 4.27 | 3.39% | 125,172 |
| 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% | 195,168 |
| Dec 2, 2025 | 4.39 | 4.47 | 4.17 | 4.18 | 4.18 | -3.91% | 118,577 |
| 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 |