Get the Stockscreener App
4.46
1.11%
-0.05
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 July 24, 2026, is $4.46.
- 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 $4.46 now.
- The 52-week high stock price for IVA is $7.9825, representing a 78.98% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IVA is $2.94, indicating a -34.08% decrease from the current share price, occurred on July 30, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $4.54 | $4.38 | $0.165 | 667,373.0 | -1.11% |
| Jul 23, 2026 | $4.55 | $4.38 | $0.165 | 634,751.0 | -0.66% |
| Jul 22, 2026 | $4.61 | $4.31 | $0.295 | 523,340.0 | +1.34% |
| Jul 21, 2026 | $4.53 | $4.36 | $0.165 | 816,755.0 | +1.47% |
| Jul 20, 2026 | $4.71 | $4.39 | $0.32 | 773,363.0 | -4.44% |
| Jul 17, 2026 | $4.68 | $4.49 | $0.19 | 862,364.0 | +2.21% |
| Jul 16, 2026 | $4.62 | $4.39 | $0.225 | 869,104.0 | +1.12% |
| Jul 15, 2026 | $4.57 | $4.31 | $0.26 | 984,852.0 | +1.59% |
| Jul 14, 2026 | $4.50 | $4.28 | $0.215 | 1,276,345.0 | +2.33% |
| Jul 13, 2026 | $4.52 | $4.21 | $0.315 | 734,182.0 | +0.00% |
| Jul 10, 2026 | $4.51 | $4.25 | $0.265 | 568,588.0 | -5.08% |
| Jul 09, 2026 | $4.54 | $4.20 | $0.35 | 1,782,050.0 | +3.19% |
| Jul 08, 2026 | $4.74 | $4.20 | $0.545 | 3,403,278.0 | -3.73% |
| Jul 07, 2026 | $4.61 | $3.76 | $0.85 | 3,291,393.0 | +16.92% |
| Jul 06, 2026 | $4.00 | $3.82 | $0.18 | 3,001,037.0 | -0.26% |
| Jul 02, 2026 | $3.96 | $3.67 | $0.295 | 1,830,204.0 | +5.96% |
| Jul 01, 2026 | $3.79 | $3.53 | $0.26 | 1,712,896.0 | -2.38% |
| Jun 30, 2026 | $3.80 | $3.54 | $0.26 | 2,095,680.0 | +6.48% |
| Jun 29, 2026 | $3.56 | $3.44 | $0.115 | 1,190,055.0 | +4.11% |
| Jun 26, 2026 | $3.58 | $3.35 | $0.23 | 1,335,150.0 | -2.57% |
| Jun 25, 2026 | $3.53 | $3.41 | $0.12 | 2,121,073.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $4.74 | $3.53 | $1.21 | 24,399,248.0 | +17.99% |
| 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% |
0.46%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):