Get the Stockscreener App
3.11
8.36%
0.24
After Hours:
3.19
0.08
+2.57%
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 October 15, 2026, is $3.11.
- Inventiva Adr all-time high stock price is $19.06, occurred on January 21, 2021.
- The lowest Inventiva Adr stock price recorded was $1.53 on September 26, 2024. Since then, Inventiva Adr's stock price has risen over 103.27% to $3.11 now.
- The 52-week high stock price for IVA is $7.9825, representing a 156.67% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IVA is $2.82, indicating a -9.32% decrease from the current share price, occurred on October 14, 2026.
- The closing price of Inventiva Adr (IVA) stock in the beginning of 2025 was $2.14. The stock closed the year at $4.65, a gain of over 117.29% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $3.18 | $2.94 | $0.245 | 2,905,681.0 | +8.36% |
| Oct 14, 2026 | $2.96 | $2.82 | $0.14 | 3,150,656.0 | +0.00% |
| Oct 13, 2026 | $3.04 | $2.87 | $0.165 | 2,512,970.0 | -8.01% |
| Oct 12, 2026 | $3.27 | $3.10 | $0.17 | 3,266,080.0 | -1.27% |
| Oct 09, 2026 | $3.35 | $3.15 | $0.20 | 2,788,807.0 | -4.82% |
| Oct 08, 2026 | $3.39 | $3.16 | $0.23 | 2,173,255.0 | -1.34% |
| Oct 07, 2026 | $3.46 | $3.27 | $0.185 | 2,403,604.0 | -2.75% |
| Oct 06, 2026 | $3.54 | $3.29 | $0.255 | 2,200,398.0 | -0.57% |
| Oct 05, 2026 | $3.52 | $3.38 | $0.14 | 1,701,580.0 | -2.25% |
| Oct 02, 2026 | $3.64 | $3.46 | $0.18 | 4,886,119.0 | +2.89% |
| Oct 01, 2026 | $3.75 | $3.36 | $0.395 | 5,325,132.0 | -6.23% |
| Sep 30, 2026 | $3.92 | $3.46 | $0.465 | 4,802,651.0 | +12.16% |
| Sep 29, 2026 | $3.54 | $3.27 | $0.275 | 3,832,494.0 | -6.80% |
| Sep 28, 2026 | $3.62 | $3.21 | $0.4099 | 3,484,274.0 | +4.75% |
| Sep 25, 2026 | $3.43 | $3.16 | $0.27 | 2,998,643.0 | +3.37% |
| Sep 24, 2026 | $3.38 | $3.10 | $0.275 | 2,370,170.0 | -5.51% |
| Sep 23, 2026 | $3.58 | $3.40 | $0.18 | 2,133,042.0 | -5.48% |
| Sep 22, 2026 | $3.67 | $3.48 | $0.195 | 2,556,229.0 | +0.00% |
| Sep 21, 2026 | $3.70 | $3.56 | $0.135 | 1,367,008.0 | -3.44% |
| Sep 18, 2026 | $3.82 | $3.66 | $0.16 | 1,045,417.0 | +0.80% |
| Sep 17, 2026 | $3.84 | $3.67 | $0.165 | 1,810,525.0 | -1.06% |
| Sep 16, 2026 | $3.94 | $3.68 | $0.265 | 2,219,651.0 | -1.81% |
| Sep 15, 2026 | $4.03 | $3.72 | $0.31 | 2,632,766.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $3.75 | $2.82 | $0.935 | 33,314,282.0 | -15.72% |
| Sep, 2026 | $5.10 | $3.10 | $1.99 | 42,682,278.0 | -21.15% |
| 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% |
6.22%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):