Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
3.410
-0.090 (-2.57%)
At close: Jun 26, 2026, 4:00 PM EDT
3.395
-0.015 (-0.44%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.44 | 3.58 | 3.35 | 3.41 | 3.41 | -2.57% | 1,335,150 |
| Jun 25, 2026 | 3.48 | 3.53 | 3.41 | 3.50 | 3.50 | 1.16% | 2,121,073 |
| Jun 24, 2026 | 3.67 | 3.69 | 3.46 | 3.46 | 3.46 | -6.74% | 1,094,370 |
| Jun 23, 2026 | 3.56 | 3.72 | 3.56 | 3.71 | 3.71 | 5.70% | 1,527,438 |
| Jun 22, 2026 | 3.53 | 3.67 | 3.50 | 3.51 | 3.51 | -1.68% | 862,500 |
| Jun 18, 2026 | 3.60 | 3.61 | 3.53 | 3.57 | 3.57 | 1.13% | 3,549,808 |
| Jun 17, 2026 | 3.58 | 3.63 | 3.49 | 3.53 | 3.53 | -1.40% | 1,033,905 |
| Jun 16, 2026 | 3.73 | 3.73 | 3.56 | 3.58 | 3.58 | -4.79% | 474,831 |
| Jun 15, 2026 | 3.85 | 3.85 | 3.72 | 3.76 | 3.76 | -2.34% | 350,666 |
| Jun 12, 2026 | 3.87 | 3.97 | 3.80 | 3.85 | 3.85 | 1.32% | 1,009,393 |
| Jun 11, 2026 | 3.84 | 3.92 | 3.76 | 3.80 | 3.80 | 0.53% | 831,749 |
| Jun 10, 2026 | 3.74 | 4.00 | 3.73 | 3.78 | 3.78 | -4.79% | 645,104 |
| Jun 9, 2026 | 4.00 | 4.02 | 3.69 | 3.97 | 3.97 | 1.53% | 972,976 |
| Jun 8, 2026 | 4.03 | 4.08 | 3.87 | 3.91 | 3.91 | -2.98% | 314,017 |
| Jun 5, 2026 | 4.20 | 4.25 | 4.00 | 4.03 | 4.03 | -4.73% | 1,083,244 |
| Jun 4, 2026 | 3.98 | 4.49 | 3.98 | 4.23 | 4.23 | 4.70% | 1,919,229 |
| Jun 3, 2026 | 3.87 | 4.12 | 3.83 | 4.04 | 4.04 | -1.22% | 1,251,027 |
| Jun 2, 2026 | 4.65 | 4.67 | 3.81 | 4.09 | 4.09 | -14.26% | 2,606,161 |
| Jun 1, 2026 | 4.91 | 4.96 | 4.67 | 4.77 | 4.77 | -3.25% | 358,214 |
| May 29, 2026 | 5.13 | 5.13 | 4.92 | 4.93 | 4.93 | -5.74% | 76,191 |
| May 28, 2026 | 5.26 | 5.29 | 5.17 | 5.23 | 5.23 | 0.19% | 135,891 |
| May 27, 2026 | 5.32 | 5.47 | 5.18 | 5.22 | 5.22 | 1.16% | 151,361 |
| May 26, 2026 | 5.34 | 5.34 | 5.03 | 5.16 | 5.16 | 1.78% | 127,281 |
| May 22, 2026 | 5.21 | 5.28 | 5.05 | 5.07 | 5.07 | -2.69% | 185,067 |
| May 21, 2026 | 5.11 | 5.25 | 5.04 | 5.21 | 5.21 | 1.36% | 119,433 |
| May 20, 2026 | 4.91 | 5.19 | 4.91 | 5.14 | 5.14 | 4.68% | 159,835 |
| May 19, 2026 | 5.02 | 5.02 | 4.78 | 4.91 | 4.91 | -2.19% | 273,776 |
| May 18, 2026 | 5.37 | 5.37 | 4.96 | 5.02 | 5.02 | -7.72% | 248,983 |
| May 15, 2026 | 5.66 | 5.67 | 5.37 | 5.44 | 5.44 | -1.98% | 284,639 |
| May 14, 2026 | 5.66 | 5.66 | 5.43 | 5.55 | 5.55 | 0.18% | 137,235 |
| May 13, 2026 | 5.74 | 5.74 | 5.52 | 5.54 | 5.54 | -3.65% | 106,482 |
| May 12, 2026 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 89,186 |
| May 11, 2026 | 5.62 | 6.06 | 5.62 | 5.80 | 5.80 | 8.01% | 1,101,061 |
| May 8, 2026 | 5.40 | 5.52 | 5.27 | 5.37 | 5.37 | 0.37% | 235,421 |
| May 7, 2026 | 5.40 | 5.52 | 5.27 | 5.35 | 5.35 | -0.93% | 374,110 |
| May 6, 2026 | 5.42 | 5.46 | 5.29 | 5.40 | 5.40 | -0.37% | 72,143 |
| May 5, 2026 | 5.50 | 5.60 | 5.40 | 5.42 | 5.42 | 2.85% | 261,851 |
| May 4, 2026 | 5.18 | 5.35 | 5.04 | 5.27 | 5.27 | 6.04% | 404,784 |
| May 1, 2026 | 5.12 | 5.24 | 4.97 | 4.97 | 4.97 | -3.12% | 207,328 |
| Apr 30, 2026 | 4.95 | 5.14 | 4.95 | 5.13 | 5.13 | 3.85% | 157,152 |
| Apr 29, 2026 | 5.01 | 5.04 | 4.87 | 4.94 | 4.94 | -1.40% | 146,823 |
| Apr 28, 2026 | 5.13 | 5.16 | 5.00 | 5.01 | 5.01 | -2.34% | 114,987 |
| 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% | 161,177 |
| Apr 22, 2026 | 5.33 | 5.44 | 5.20 | 5.25 | 5.25 | -2.78% | 142,731 |
| Apr 21, 2026 | 5.59 | 5.60 | 5.36 | 5.40 | 5.40 | -3.40% | 164,915 |
| Apr 20, 2026 | 5.71 | 5.80 | 5.58 | 5.59 | 5.59 | -1.41% | 219,700 |
| Apr 17, 2026 | 5.73 | 5.79 | 5.64 | 5.67 | 5.67 | 0.71% | 446,991 |
| 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% | 1,769,490 |
| Apr 13, 2026 | 5.18 | 5.27 | 4.93 | 5.01 | 5.01 | -4.75% | 398,420 |
| 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 |