Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
5.01
-0.12 (-2.34%)
At close: Apr 28, 2026, 4:00 PM EDT
5.00
-0.01 (-0.20%)
After-hours: Apr 28, 2026, 4:43 PM EDT
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.13 | 5.16 | 5.00 | 5.03 | 5.03 | -2.05% | 114,957 |
| Apr 27, 2026 | 5.15 | 5.23 | 5.04 | 5.13 | 5.13 | -0.39% | 186,572 |
| Apr 24, 2026 | 5.14 | 5.26 | 5.11 | 5.15 | 5.15 | -1.15% | 297,650 |
| Apr 23, 2026 | 5.34 | 5.36 | 5.16 | 5.21 | 5.21 | -0.76% | 161,162 |
| Apr 22, 2026 | 5.33 | 5.44 | 5.20 | 5.25 | 5.25 | -2.78% | 142,098 |
| Apr 21, 2026 | 5.59 | 5.60 | 5.36 | 5.40 | 5.40 | -3.40% | 164,862 |
| Apr 20, 2026 | 5.71 | 5.80 | 5.58 | 5.59 | 5.59 | -1.41% | 219,690 |
| Apr 17, 2026 | 5.73 | 5.79 | 5.64 | 5.67 | 5.67 | 0.71% | 446,889 |
| Apr 16, 2026 | 5.59 | 5.71 | 5.52 | 5.63 | 5.63 | -1.92% | 567,442 |
| Apr 15, 2026 | 5.52 | 5.80 | 5.44 | 5.74 | 5.74 | 4.17% | 653,636 |
| Apr 14, 2026 | 5.20 | 5.62 | 5.02 | 5.51 | 5.51 | 9.98% | 1,768,988 |
| Apr 13, 2026 | 5.18 | 5.27 | 4.93 | 5.01 | 5.01 | -4.75% | 398,209 |
| Apr 10, 2026 | 5.41 | 5.48 | 5.19 | 5.26 | 5.26 | -4.36% | 728,388 |
| Apr 9, 2026 | 5.22 | 5.67 | 5.16 | 5.50 | 5.50 | 3.77% | 335,652 |
| Apr 8, 2026 | 5.54 | 5.54 | 5.26 | 5.30 | 5.30 | -0.75% | 226,695 |
| Apr 7, 2026 | 5.57 | 5.57 | 5.20 | 5.34 | 5.34 | -5.82% | 260,749 |
| Apr 6, 2026 | 5.49 | 5.70 | 5.37 | 5.67 | 5.67 | 3.66% | 1,015,354 |
| Apr 2, 2026 | 5.29 | 5.64 | 5.27 | 5.47 | 5.47 | 0.74% | 321,489 |
| Apr 1, 2026 | 5.53 | 5.76 | 5.21 | 5.43 | 5.43 | -2.16% | 641,553 |
| Mar 31, 2026 | 5.21 | 5.82 | 5.21 | 5.55 | 5.55 | 1.28% | 954,176 |
| Mar 30, 2026 | 5.73 | 5.73 | 5.39 | 5.48 | 5.48 | -4.20% | 286,516 |
| Mar 27, 2026 | 5.93 | 5.98 | 5.70 | 5.72 | 5.72 | -6.08% | 179,435 |
| Mar 26, 2026 | 5.75 | 6.25 | 5.75 | 6.09 | 6.09 | 1.16% | 348,284 |
| Mar 25, 2026 | 6.08 | 6.23 | 6.00 | 6.02 | 6.02 | - | 181,265 |
| Mar 24, 2026 | 5.94 | 6.12 | 5.91 | 6.02 | 6.02 | -0.99% | 69,661 |
| Mar 23, 2026 | 6.16 | 6.22 | 5.98 | 6.08 | 6.08 | 5.19% | 251,002 |
| Mar 20, 2026 | 5.93 | 6.06 | 5.66 | 5.78 | 5.78 | -4.30% | 351,366 |
| Mar 19, 2026 | 5.82 | 6.11 | 5.82 | 6.04 | 6.04 | 1.34% | 191,308 |
| Mar 18, 2026 | 6.13 | 6.13 | 5.89 | 5.96 | 5.96 | -3.25% | 293,823 |
| Mar 17, 2026 | 6.08 | 6.31 | 6.05 | 6.16 | 6.16 | 1.32% | 70,533 |
| Mar 16, 2026 | 5.98 | 6.13 | 5.96 | 6.08 | 6.08 | 1.50% | 164,755 |
| Mar 13, 2026 | 6.17 | 6.27 | 5.97 | 5.99 | 5.99 | -2.92% | 141,756 |
| Mar 12, 2026 | 6.47 | 6.47 | 6.13 | 6.17 | 6.17 | -6.94% | 233,574 |
| Mar 11, 2026 | 6.63 | 6.79 | 6.52 | 6.63 | 6.63 | 0.76% | 292,929 |
| Mar 10, 2026 | 6.32 | 6.67 | 6.31 | 6.58 | 6.58 | 3.13% | 447,482 |
| Mar 9, 2026 | 6.07 | 6.47 | 6.07 | 6.38 | 6.38 | 4.08% | 227,522 |
| 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% | 335,026 |
| 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% | 180,255 |
| 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% | 165,130 |
| 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% | 498,058 |
| Feb 10, 2026 | 6.11 | 6.40 | 6.11 | 6.29 | 6.29 | 5.89% | 646,870 |
| 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% | 298,296 |
| 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% | 479,253 |
| Jan 30, 2026 | 6.30 | 6.32 | 5.90 | 6.16 | 6.16 | -2.53% | 519,429 |
| Jan 29, 2026 | 6.38 | 6.55 | 6.25 | 6.32 | 6.32 | -7.47% | 475,263 |
| Jan 28, 2026 | 7.18 | 7.20 | 6.81 | 6.83 | 6.83 | -0.58% | 455,113 |
| Jan 27, 2026 | 7.05 | 7.10 | 6.76 | 6.87 | 6.87 | -2.83% | 506,973 |
| 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% | 806,480 |
| 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 |