NASDAQ : IVA
Inventiva S.A. — Price history
Healthcare · Biotechnology · France
Last price 3.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 882.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Inventiva S.A. (IVA) closed at 3.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.69 | 3.76 | 3.585 | 3.65 | 1,729,946 | -2.14% |
| 2026-10-29 | 3.75 | 3.86 | 3.68 | 3.73 | 1,435,325 | +0.54% |
| 2026-10-28 | 3.69 | 3.77 | 3.65 | 3.71 | 946,949 | +0.68% |
| 2026-10-27 | 3.77 | 3.855 | 3.625 | 3.685 | 1,782,684 | +0.68% |
| 2026-10-26 | 3.67 | 3.865 | 3.64 | 3.66 | 3,332,165 | -1.35% |
| 2026-10-23 | 3.53 | 3.76 | 3.47 | 3.71 | 4,712,826 | +3.06% |
| 2026-10-22 | 3.4 | 3.63 | 3.395 | 3.6 | 2,399,497 | +1.41% |
| 2026-10-21 | 3.25 | 3.73 | 3.25 | 3.55 | 5,245,725 | +8.90% |
| 2026-10-20 | 3 | 3.359 | 3 | 3.26 | 2,638,052 | +9.40% |
| 2026-10-19 | 3 | 3.09 | 2.95 | 2.98 | 3,953,488 | +1.36% |
| 2026-10-16 | 3.14 | 3.14 | 2.905 | 2.94 | 4,854,757 | -5.47% |
| 2026-10-15 | 2.975 | 3.18 | 2.935 | 3.11 | 2,911,747 | +8.36% |
| 2026-10-14 | 2.87 | 2.96 | 2.82 | 2.87 | 3,150,656 | +0.00% |
| 2026-10-13 | 3.02 | 3.035 | 2.87 | 2.87 | 2,508,321 | -8.01% |
| 2026-10-12 | 3.25 | 3.27 | 3.1 | 3.12 | 3,266,080 | -1.27% |
| 2026-10-09 | 3.35 | 3.35 | 3.15 | 3.16 | 2,788,807 | -4.82% |
| 2026-10-08 | 3.34 | 3.39 | 3.16 | 3.32 | 2,173,254 | -1.34% |
| 2026-10-07 | 3.46 | 3.46 | 3.275 | 3.365 | 2,403,603 | -2.75% |
| 2026-10-06 | 3.53 | 3.54 | 3.285 | 3.46 | 2,200,398 | -0.57% |
| 2026-10-05 | 3.52 | 3.525 | 3.385 | 3.48 | 1,701,579 | -2.25% |
| 2026-10-02 | 3.57 | 3.64 | 3.46 | 3.56 | 4,886,118 | +2.89% |
| 2026-10-01 | 3.375 | 3.755 | 3.36 | 3.46 | 5,325,132 | -6.23% |
| 2026-09-30 | 3.51 | 3.925 | 3.46 | 3.69 | 4,802,651 | +12.16% |
| 2026-09-29 | 3.49 | 3.54 | 3.265 | 3.29 | 3,832,565 | -6.80% |
| 2026-09-28 | 3.27 | 3.62 | 3.21 | 3.53 | 3,484,273 | +4.75% |
| 2026-09-25 | 3.2 | 3.43 | 3.16 | 3.37 | 2,998,642 | +3.37% |
| 2026-09-24 | 3.38 | 3.38 | 3.105 | 3.26 | 2,370,670 | -5.51% |
| 2026-09-23 | 3.58 | 3.58 | 3.4 | 3.45 | 2,133,042 | -5.48% |
| 2026-09-22 | 3.56 | 3.675 | 3.48 | 3.65 | 2,556,229 | +0.00% |
| 2026-09-21 | 3.7 | 3.7 | 3.565 | 3.65 | 1,369,124 | -3.44% |
| 2026-09-18 | 3.79 | 3.82 | 3.66 | 3.78 | 1,045,553 | +0.80% |
| 2026-09-17 | 3.76 | 3.84 | 3.675 | 3.75 | 1,811,255 | -1.06% |
| 2026-09-16 | 3.88 | 3.945 | 3.68 | 3.79 | 2,219,651 | -1.81% |
| 2026-09-15 | 3.9 | 4.03 | 3.72 | 3.86 | 2,634,776 | -0.52% |
| 2026-09-14 | 3.89 | 4.02 | 3.8 | 3.88 | 1,493,404 | -3.48% |
| 2026-09-11 | 4.25 | 4.26 | 3.91 | 4.02 | 1,713,180 | -2.90% |
| 2026-09-10 | 4.41 | 4.41 | 4.13 | 4.14 | 808,222 | -6.97% |
| 2026-09-09 | 4.66 | 4.66 | 4.28 | 4.45 | 1,976,173 | -4.71% |
| 2026-09-08 | 4.69 | 4.8 | 4.57 | 4.67 | 1,396,242 | -2.30% |
| 2026-09-04 | 4.63 | 4.86 | 4.6 | 4.78 | 1,350,616 | -1.24% |
| 2026-09-03 | 5.08 | 5.1 | 4.72 | 4.84 | 1,041,889 | -0.41% |
| 2026-09-02 | 4.92 | 5.02 | 4.76 | 4.86 | 811,199 | +1.89% |
| 2026-09-01 | 4.55 | 4.81 | 4.53 | 4.77 | 840,967 | +1.92% |
| 2026-08-31 | 4.64 | 4.72 | 4.525 | 4.68 | 1,004,219 | -0.53% |
| 2026-08-28 | 4.83 | 4.83 | 4.62 | 4.705 | 1,124,657 | -3.98% |
| 2026-08-27 | 4.81 | 4.98 | 4.71 | 4.9 | 880,726 | +1.66% |
| 2026-08-26 | 4.87 | 4.88 | 4.72 | 4.82 | 924,332 | +2.77% |
| 2026-08-25 | 4.685 | 4.835 | 4.685 | 4.69 | 381,242 | -0.21% |
| 2026-08-24 | 4.61 | 4.71 | 4.53 | 4.7 | 648,643 | +0.43% |
| 2026-08-21 | 4.65 | 4.78 | 4.63 | 4.68 | 461,395 | +0.65% |
| 2026-08-20 | 4.74 | 4.74 | 4.57 | 4.65 | 517,337 | -2.31% |
| 2026-08-19 | 4.73 | 4.79 | 4.69 | 4.76 | 575,198 | +2.59% |
| 2026-08-18 | 4.64 | 4.68 | 4.45 | 4.64 | 770,559 | -1.28% |
| 2026-08-17 | 4.69 | 4.75 | 4.63 | 4.7 | 554,897 | +2.17% |
| 2026-08-14 | 4.63 | 4.65 | 4.54 | 4.6 | 573,820 | +0.00% |
| 2026-08-13 | 4.73 | 4.73 | 4.591 | 4.6 | 514,765 | -1.71% |
| 2026-08-12 | 4.72 | 4.82 | 4.67 | 4.68 | 414,801 | -0.85% |
| 2026-08-11 | 4.82 | 4.84 | 4.72 | 4.72 | 382,924 | -0.63% |
| 2026-08-10 | 4.81 | 4.88 | 4.69 | 4.75 | 443,667 | -1.04% |
| 2026-08-07 | 4.9 | 4.94 | 4.8 | 4.8 | 579,071 | +3.00% |
| 2026-08-06 | 4.77 | 4.84 | 4.57 | 4.66 | 380,657 | -1.27% |
| 2026-08-05 | 4.54 | 4.745 | 4.54 | 4.72 | 707,576 | +4.66% |
| 2026-08-04 | 4.25 | 4.605 | 4.22 | 4.51 | 1,024,421 | +6.12% |
| 2026-08-03 | 4.39 | 4.46 | 4.25 | 4.25 | 1,005,450 | -5.13% |
| 2026-07-31 | 4.62 | 4.63 | 4.34 | 4.48 | 1,353,386 | -3.03% |
| 2026-07-30 | 4.51 | 4.66 | 4.48 | 4.62 | 694,621 | +2.44% |
| 2026-07-29 | 4.45 | 4.7 | 4.42 | 4.51 | 1,176,717 | -2.80% |
| 2026-07-28 | 4.58 | 4.66 | 4.52 | 4.64 | 928,291 | +0.87% |
| 2026-07-27 | 4.45 | 4.68 | 4.425 | 4.6 | 707,171 | +3.14% |
| 2026-07-24 | 4.44 | 4.545 | 4.38 | 4.46 | 667,373 | -1.11% |
| 2026-07-23 | 4.42 | 4.55 | 4.385 | 4.51 | 636,793 | -0.66% |
| 2026-07-22 | 4.47 | 4.605 | 4.31 | 4.54 | 542,161 | +1.34% |
| 2026-07-21 | 4.38 | 4.525 | 4.36 | 4.48 | 816,755 | +1.47% |
| 2026-07-20 | 4.7 | 4.71 | 4.39 | 4.415 | 774,108 | -4.44% |
| 2026-07-17 | 4.6 | 4.68 | 4.49 | 4.62 | 862,364 | +2.21% |
| 2026-07-16 | 4.46 | 4.615 | 4.39 | 4.52 | 869,737 | +1.12% |
| 2026-07-15 | 4.39 | 4.57 | 4.31 | 4.47 | 984,952 | +1.59% |
| 2026-07-14 | 4.28 | 4.495 | 4.28 | 4.4 | 1,294,830 | +2.33% |
| 2026-07-13 | 4.31 | 4.52 | 4.205 | 4.3 | 735,103 | +0.00% |
| 2026-07-10 | 4.5 | 4.51 | 4.245 | 4.3 | 582,529 | -5.08% |
| 2026-07-09 | 4.33 | 4.545 | 4.195 | 4.53 | 1,782,093 | +3.19% |
| 2026-07-08 | 4.27 | 4.74 | 4.195 | 4.39 | 3,403,329 | -3.73% |
| 2026-07-07 | 3.87 | 4.61 | 3.76 | 4.56 | 3,292,507 | +16.92% |
| 2026-07-06 | 3.92 | 4 | 3.82 | 3.9 | 3,001,037 | -0.26% |
| 2026-07-02 | 3.7 | 3.965 | 3.67 | 3.91 | 1,832,849 | +5.96% |
| 2026-07-01 | 3.75 | 3.79 | 3.53 | 3.69 | 1,724,901 | -2.38% |
| 2026-06-30 | 3.59 | 3.8 | 3.54 | 3.78 | 2,095,690 | +6.48% |
| 2026-06-29 | 3.53 | 3.56 | 3.445 | 3.55 | 1,190,055 | +4.11% |
| 2026-06-26 | 3.44 | 3.58 | 3.35 | 3.41 | 1,335,150 | -2.57% |
| 2026-06-25 | 3.48 | 3.53 | 3.41 | 3.5 | 2,121,091 | +1.16% |
| 2026-06-24 | 3.67 | 3.69 | 3.46 | 3.46 | 1,094,370 | -6.74% |
| 2026-06-23 | 3.56 | 3.72 | 3.56 | 3.71 | 1,527,438 | +5.70% |
| 2026-06-22 | 3.53 | 3.67 | 3.5 | 3.51 | 862,500 | -1.68% |
| 2026-06-18 | 3.6 | 3.61 | 3.525 | 3.57 | 3,549,808 | +1.13% |
| 2026-06-17 | 3.58 | 3.63 | 3.49 | 3.53 | 1,033,905 | -1.40% |
| 2026-06-16 | 3.73 | 3.73 | 3.56 | 3.58 | 474,831 | -4.79% |
| 2026-06-15 | 3.85 | 3.85 | 3.72 | 3.76 | 350,666 | -2.34% |
| 2026-06-12 | 3.87 | 3.97 | 3.8 | 3.85 | 1,009,393 | +1.32% |
| 2026-06-11 | 3.84 | 3.92 | 3.755 | 3.8 | 831,749 | +0.53% |
| 2026-06-10 | 3.74 | 4 | 3.73 | 3.78 | 645,104 | -4.79% |
| 2026-06-09 | 4 | 4.02 | 3.69 | 3.97 | 972,976 | +1.53% |
| 2026-06-08 | 4.03 | 4.08 | 3.87 | 3.91 | 314,017 | -2.98% |
| 2026-06-05 | 4.2 | 4.25 | 4 | 4.03 | 1,083,244 | -4.73% |
| 2026-06-04 | 3.975 | 4.49 | 3.975 | 4.23 | 1,919,229 | +4.70% |
| 2026-06-03 | 3.87 | 4.12 | 3.83 | 4.04 | 1,251,027 | -1.22% |
| 2026-06-02 | 4.65 | 4.67 | 3.805 | 4.09 | 2,606,161 | -14.26% |
| 2026-06-01 | 4.91 | 4.96 | 4.67 | 4.77 | 358,214 | -3.25% |
| 2026-05-29 | 5.13 | 5.13 | 4.915 | 4.93 | 76,191 | -5.74% |
| 2026-05-28 | 5.26 | 5.29 | 5.17 | 5.23 | 135,891 | +0.19% |
| 2026-05-27 | 5.32 | 5.465 | 5.175 | 5.22 | 151,361 | +1.16% |
| 2026-05-26 | 5.34 | 5.34 | 5.03 | 5.16 | 127,281 | +1.78% |
| 2026-05-22 | 5.21 | 5.28 | 5.05 | 5.07 | 185,067 | -2.69% |
| 2026-05-21 | 5.11 | 5.25 | 5.04 | 5.21 | 119,433 | +1.36% |
| 2026-05-20 | 4.91 | 5.19 | 4.91 | 5.14 | 159,835 | +4.68% |
| 2026-05-19 | 5.02 | 5.02 | 4.78 | 4.91 | 273,776 | -2.19% |
| 2026-05-18 | 5.37 | 5.37 | 4.955 | 5.02 | 248,983 | -7.72% |
| 2026-05-15 | 5.66 | 5.665 | 5.37 | 5.44 | 284,639 | -1.98% |
| 2026-05-14 | 5.66 | 5.66 | 5.43 | 5.55 | 137,235 | +0.18% |
| 2026-05-13 | 5.74 | 5.74 | 5.52 | 5.54 | 106,482 | -3.65% |
| 2026-05-12 | 5.8 | 5.85 | 5.695 | 5.75 | 89,186 | -0.86% |