Inventiva S.A. IVA
3.68 USD -0.20 (-5.15%)
Regular-session close
3.68 0.00 0.00%
After hours · Nov 13, 6:47 PM ET
3.68 Day range 3.86
2.87 52-week range 7.15
- YTD
- -20.86%
- 1 year
- -3.66%
IVA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.86 | 3.86 | 3.67 | 3.68 | -0.20 | -5.15% | 3,316,360 |
| Nov 12, 2026 | 3.98 | 4.11 | 3.87 | 3.88 | -0.13 | -3.24% | 2,503,700 |
| Nov 11, 2026 | 3.88 | 4.06 | 3.80 | 4.01 | +0.06 | +1.52% | 2,372,000 |
| Nov 10, 2026 | 3.80 | 3.99 | 3.77 | 3.95 | +0.11 | +2.86% | 2,263,300 |
| Nov 9, 2026 | 3.81 | 3.90 | 3.69 | 3.84 | +0.04 | +1.05% | 1,568,800 |
| Nov 6, 2026 | 3.63 | 3.83 | 3.60 | 3.80 | +0.17 | +4.68% | 2,220,500 |
| Nov 5, 2026 | 3.96 | 3.96 | 3.62 | 3.63 | -0.24 | -6.20% | 2,535,400 |
| Nov 4, 2026 | 4.18 | 4.27 | 3.86 | 3.87 | -0.16 | -3.97% | 1,577,900 |
| Nov 3, 2026 | 3.80 | 4.16 | 3.78 | 4.03 | +0.20 | +5.22% | 4,069,600 |
| Nov 2, 2026 | 3.62 | 3.99 | 3.55 | 3.83 | +0.18 | +4.93% | 3,249,000 |
| Oct 30, 2026 | 3.69 | 3.76 | 3.59 | 3.65 | -0.08 | -2.14% | 1,729,900 |
| Oct 29, 2026 | 3.75 | 3.86 | 3.68 | 3.73 | +0.02 | +0.54% | 1,435,200 |
| Oct 28, 2026 | 3.69 | 3.77 | 3.65 | 3.71 | +0.03 | +0.82% | 946,900 |
| Oct 27, 2026 | 3.77 | 3.86 | 3.63 | 3.68 | +0.02 | +0.55% | 1,782,500 |
| Oct 26, 2026 | 3.67 | 3.87 | 3.64 | 3.66 | -0.05 | -1.35% | 3,332,200 |
| Oct 23, 2026 | 3.53 | 3.76 | 3.47 | 3.71 | +0.11 | +3.06% | 4,712,700 |
| Oct 22, 2026 | 3.40 | 3.63 | 3.39 | 3.60 | +0.05 | +1.41% | 2,397,100 |
| Oct 21, 2026 | 3.25 | 3.73 | 3.25 | 3.55 | +0.29 | +8.90% | 5,242,500 |
| Oct 20, 2026 | 3.00 | 3.36 | 3.00 | 3.26 | +0.28 | +9.40% | 2,636,400 |
| Oct 19, 2026 | 3.00 | 3.09 | 2.95 | 2.98 | +0.04 | +1.36% | 3,952,700 |
| Oct 16, 2026 | 3.14 | 3.14 | 2.90 | 2.94 | -0.17 | -5.47% | 4,854,200 |
| Oct 15, 2026 | 2.97 | 3.18 | 2.93 | 3.11 | +0.24 | +8.36% | 2,906,200 |
| Oct 14, 2026 | 2.87 | 2.96 | 2.82 | 2.87 | 0.00 | 0.00% | 3,150,600 |
| Oct 13, 2026 | 3.02 | 3.04 | 2.87 | 2.87 | -0.25 | -8.01% | 2,507,900 |
| Oct 12, 2026 | 3.25 | 3.27 | 3.10 | 3.12 | -0.04 | -1.27% | 3,264,800 |
| Oct 9, 2026 | 3.35 | 3.35 | 3.15 | 3.16 | -0.16 | -4.82% | 2,788,800 |
| Oct 8, 2026 | 3.34 | 3.39 | 3.16 | 3.32 | -0.05 | -1.48% | 2,173,200 |
| Oct 7, 2026 | 3.46 | 3.46 | 3.28 | 3.37 | -0.09 | -2.60% | 2,403,600 |
| Oct 6, 2026 | 3.53 | 3.54 | 3.29 | 3.46 | -0.02 | -0.57% | 2,200,300 |
| Oct 5, 2026 | 3.52 | 3.53 | 3.38 | 3.48 | -0.08 | -2.25% | 1,697,500 |
| Oct 2, 2026 | 3.57 | 3.64 | 3.46 | 3.56 | +0.10 | +2.89% | 4,885,900 |
| Oct 1, 2026 | 3.38 | 3.76 | 3.36 | 3.46 | -0.23 | -6.23% | 5,324,900 |
| Sep 30, 2026 | 3.51 | 3.92 | 3.46 | 3.69 | +0.40 | +12.16% | 4,801,000 |
| Sep 29, 2026 | 3.49 | 3.54 | 3.27 | 3.29 | -0.24 | -6.80% | 3,832,600 |
| Sep 28, 2026 | 3.27 | 3.62 | 3.21 | 3.53 | +0.16 | +4.75% | 3,484,300 |
| Sep 25, 2026 | 3.20 | 3.43 | 3.16 | 3.37 | +0.11 | +3.37% | 2,997,000 |
| Sep 24, 2026 | 3.38 | 3.38 | 3.11 | 3.26 | -0.19 | -5.51% | 2,370,200 |
| Sep 23, 2026 | 3.58 | 3.58 | 3.40 | 3.45 | -0.20 | -5.48% | 2,132,800 |
| Sep 22, 2026 | 3.56 | 3.67 | 3.48 | 3.65 | 0.00 | 0.00% | 2,555,100 |
| Sep 21, 2026 | 3.70 | 3.70 | 3.57 | 3.65 | -0.13 | -3.44% | 1,369,100 |
| Sep 18, 2026 | 3.79 | 3.82 | 3.66 | 3.78 | +0.03 | +0.80% | 1,045,500 |
| Sep 17, 2026 | 3.76 | 3.84 | 3.67 | 3.75 | -0.04 | -1.06% | 1,811,000 |
| Sep 16, 2026 | 3.88 | 3.94 | 3.68 | 3.79 | -0.07 | -1.81% | 2,219,700 |
| Sep 15, 2026 | 3.90 | 4.03 | 3.72 | 3.86 | -0.02 | -0.52% | 2,633,800 |
| Sep 14, 2026 | 3.89 | 4.02 | 3.80 | 3.88 | -0.14 | -3.48% | 1,493,400 |
| Sep 11, 2026 | 4.25 | 4.26 | 3.91 | 4.02 | -0.12 | -2.90% | 1,713,000 |
| Sep 10, 2026 | 4.41 | 4.41 | 4.13 | 4.14 | -0.31 | -6.97% | 808,200 |
| Sep 9, 2026 | 4.66 | 4.66 | 4.28 | 4.45 | -0.22 | -4.71% | 1,975,800 |
| Sep 8, 2026 | 4.69 | 4.80 | 4.57 | 4.67 | -0.11 | -2.30% | 1,396,200 |
| Sep 4, 2026 | 4.63 | 4.86 | 4.60 | 4.78 | -0.06 | -1.24% | 1,350,600 |
| Sep 3, 2026 | 5.08 | 5.10 | 4.72 | 4.84 | -0.02 | -0.41% | 1,041,900 |
| Sep 2, 2026 | 4.92 | 5.02 | 4.76 | 4.86 | +0.09 | +1.89% | 811,200 |
| Sep 1, 2026 | 4.55 | 4.81 | 4.53 | 4.77 | +0.09 | +1.92% | 841,000 |
| Aug 31, 2026 | 4.64 | 4.72 | 4.53 | 4.68 | -0.02 | -0.43% | 1,004,200 |
| Aug 28, 2026 | 4.83 | 4.83 | 4.62 | 4.70 | -0.20 | -4.08% | 1,124,700 |
| Aug 27, 2026 | 4.81 | 4.98 | 4.71 | 4.90 | +0.08 | +1.66% | 880,700 |
| Aug 26, 2026 | 4.87 | 4.88 | 4.72 | 4.82 | +0.13 | +2.77% | 924,300 |
| Aug 25, 2026 | 4.68 | 4.84 | 4.68 | 4.69 | -0.01 | -0.21% | 381,200 |
| Aug 24, 2026 | 4.61 | 4.71 | 4.53 | 4.70 | +0.02 | +0.43% | 648,500 |
| Aug 21, 2026 | 4.65 | 4.78 | 4.63 | 4.68 | +0.03 | +0.65% | 461,400 |
| Aug 20, 2026 | 4.74 | 4.74 | 4.57 | 4.65 | -0.11 | -2.31% | 517,300 |
| Aug 19, 2026 | 4.73 | 4.79 | 4.69 | 4.76 | +0.12 | +2.59% | 575,200 |
| Aug 18, 2026 | 4.64 | 4.68 | 4.45 | 4.64 | -0.06 | -1.28% | 770,500 |
| Aug 17, 2026 | 4.69 | 4.75 | 4.63 | 4.70 | +0.10 | +2.17% | 554,900 |
| Aug 14, 2026 | 4.63 | 4.65 | 4.54 | 4.60 | 0.00 | 0.00% | 573,800 |
65 days, newest first. Daily bars as drawn on the IVA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.