Get the Stockscreener App
4.78
1.24%
-0.06
Inventiva Adr Stock (IVA) Price History
The historical daily chart and data for Inventiva Adr stock (IVA), show that the latest closing stock price as of September 04, 2026, is $4.78.
- Inventiva Adr all-time high stock price is $19.06, occurred on January 21, 2021.
- The lowest Inventiva Adr stock price recorded was $0.00 on May 30, 2025. Since then, Inventiva Adr's stock price has risen over to $4.78 now.
- The 52-week high stock price for IVA is $7.9825, representing a 67.00% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IVA is $3.35, indicating a -29.92% decrease from the current share price, occurred on June 26, 2026.
- The closing price of Inventiva Adr (IVA) stock in the beginning of 2025 was $13.31. The stock closed the year at $4.46, a loss of over -66.49% for the year.
The table below shows more information about IVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $4.86 | $4.60 | $0.26 | 1,350,616.0 | -1.24% |
| Sep 03, 2026 | $5.10 | $4.72 | $0.38 | 1,041,889.0 | -0.41% |
| Sep 02, 2026 | $5.02 | $4.76 | $0.26 | 811,110.0 | +1.89% |
| Sep 01, 2026 | $4.81 | $4.53 | $0.28 | 840,967.0 | +1.92% |
| Aug 31, 2026 | $4.72 | $4.53 | $0.195 | 1,004,219.0 | -0.53% |
| Aug 28, 2026 | $4.83 | $4.62 | $0.21 | 1,124,657.0 | -3.98% |
| Aug 27, 2026 | $4.98 | $4.71 | $0.27 | 880,476.0 | +1.66% |
| Aug 26, 2026 | $4.88 | $4.72 | $0.16 | 923,701.0 | +2.77% |
| Aug 25, 2026 | $4.83 | $4.68 | $0.15 | 381,242.0 | -0.21% |
| Aug 24, 2026 | $4.71 | $4.53 | $0.18 | 648,488.0 | +0.43% |
| Aug 21, 2026 | $4.78 | $4.63 | $0.15 | 461,395.0 | +0.65% |
| Aug 20, 2026 | $4.74 | $4.57 | $0.17 | 517,338.0 | -2.31% |
| Aug 19, 2026 | $4.79 | $4.69 | $0.10 | 575,198.0 | +2.59% |
| Aug 18, 2026 | $4.68 | $4.45 | $0.23 | 770,486.0 | -1.28% |
| Aug 17, 2026 | $4.75 | $4.63 | $0.12 | 554,896.0 | +2.17% |
| Aug 14, 2026 | $4.65 | $4.54 | $0.11 | 573,820.0 | +0.00% |
| Aug 13, 2026 | $4.73 | $4.59 | $0.139 | 514,755.0 | -1.71% |
| Aug 12, 2026 | $4.82 | $4.67 | $0.15 | 414,790.0 | -0.85% |
| Aug 11, 2026 | $4.84 | $4.72 | $0.12 | 382,924.0 | -0.63% |
| Aug 10, 2026 | $4.88 | $4.69 | $0.19 | 443,667.0 | -1.04% |
| Aug 07, 2026 | $4.94 | $4.80 | $0.14 | 579,070.0 | +3.00% |
| Aug 06, 2026 | $4.84 | $4.57 | $0.27 | 380,655.0 | -1.27% |
Inventiva Adr Stock (IVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inventiva Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inventiva Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inventiva Adr Stock (IVA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.10 | $4.53 | $0.57 | 5,395,198.0 | +2.14% |
| Aug, 2026 | $4.98 | $4.22 | $0.76 | 13,867,266.0 | +4.46% |
| Jul, 2026 | $4.74 | $3.53 | $1.21 | 28,586,344.0 | +18.52% |
| Jun, 2026 | $4.96 | $3.35 | $1.61 | 26,618,517.0 | -23.33% |
| May, 2026 | $6.06 | $4.78 | $1.28 | 4,740,446.0 | -3.90% |
| Apr, 2026 | $5.80 | $4.87 | $0.93 | 8,955,265.0 | -7.57% |
| Mar, 2026 | $6.79 | $5.21 | $1.58 | 6,369,740.0 | -14.48% |
| Feb, 2026 | $7.05 | $5.71 | $1.34 | 7,817,535.0 | +5.36% |
| Jan, 2026 | $7.29 | $4.47 | $2.82 | 12,793,814.0 | +32.47% |
Inventiva Adr Stock (IVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.71 | $3.98 | $0.73 | 4,802,747.0 | +8.71% |
| Nov, 2025 | $4.63 | $3.55 | $1.08 | 5,456,149.0 | -1.16% |
| Oct, 2025 | $7.98 | $3.79 | $4.20 | 7,570,662.0 | -25.73% |
| Sep, 2025 | $6.18 | $5.15 | $1.03 | 1,374,088.0 | -6.46% |
| Aug, 2025 | $6.50 | $3.16 | $3.34 | 1,140,506.0 | +85.05% |
| Jul, 2025 | $3.69 | $2.85 | $0.8371 | 336,965.0 | +4.86% |
| Jun, 2025 | $3.82 | $3.00 | $0.8234 | 586,874.0 | -5.90% |
| May, 2025 | $3.89 | $3.00 | $0.89 | 294,668.0 | -8.38% |
| Apr, 2025 | $4.05 | $2.90 | $1.15 | 508,118.0 | +25.85% |
| Mar, 2025 | $3.15 | $2.70 | $0.45 | 142,996.0 | -7.26% |
| Feb, 2025 | $3.27 | $2.23 | $1.04 | 188,404.0 | +30.69% |
| Jan, 2025 | $2.67 | $2.11 | $0.5594 | 181,152.0 | +13.34% |
Inventiva Adr Stock (IVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.74 | $2.15 | $0.5971 | 145,272.0 | -14.34% |
| Nov, 2024 | $2.85 | $2.51 | $0.34 | 351,972.0 | -0.38% |
| Oct, 2024 | $2.85 | $1.60 | $1.25 | 12,906,544.0 | +42.63% |
| Sep, 2024 | $2.56 | $1.53 | $1.03 | 185,759.0 | -17.66% |
| Aug, 2024 | $2.55 | $2.09 | $0.46 | 108,823.0 | -1.07% |
| Jul, 2024 | $3.12 | $2.15 | $0.97 | 291,204.0 | -23.43% |
| Jun, 2024 | $3.75 | $2.52 | $1.23 | 297,845.0 | -18.53% |
| May, 2024 | $3.90 | $3.07 | $0.83 | 209,156.0 | +19.54% |
| Apr, 2024 | $3.98 | $3.05 | $0.93 | 516,522.0 | -15.19% |
| Mar, 2024 | $4.50 | $3.33 | $1.17 | 1,419,190.0 | +0.00% |
| Feb, 2024 | $4.07 | $3.21 | $0.86 | 626,859.0 | -4.74% |
| Jan, 2024 | $4.75 | $3.80 | $0.95 | 277,837.0 | -15.85% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):