3.22
price down icon3.74%   -0.125
after-market After Hours: 3.30 0.08 +2.48%
loading

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 August 01, 2025, is $3.22.
  • 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 $3.22 now.
  • The 52-week high stock price for IVA is $4.05, representing a 25.78% increase from the current share price, occurred on April 23, 2025.
  • The 52-week low stock price for IVA is $1.53, indicating a -52.48% decrease from the current share price, occurred on September 26, 2024.
  • The closing price of Inventiva Adr (IVA) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $3.58 $3.16 $0.42 7,649.0 -3.74%
Jul 31, 2025 $3.53 $3.24 $0.29 9,675.0 +3.88%
Jul 30, 2025 $3.35 $2.94 $0.4106 10,034.0 +2.22%
Jul 29, 2025 $3.41 $3.08 $0.325 23,532.0 +3.62%
Jul 28, 2025 $3.29 $3.00 $0.29 15,886.0 -3.99%
Jul 25, 2025 $3.28 $2.85 $0.4236 66,513.0 -6.59%
Jul 24, 2025 $3.39 $3.39 $0.00 1,070.0 +2.11%
Jul 23, 2025 $3.32 $3.32 $0.00 413.0 +0.61%
Jul 22, 2025 $3.61 $3.12 $0.49 17,398.0 +0.00%
Jul 21, 2025 $3.38 $3.24 $0.1445 8,720.0 -2.65%
Jul 18, 2025 $3.42 $3.21 $0.2125 1,611.0 +3.97%
Jul 17, 2025 $3.27 $3.22 $0.0523 8,895.0 -1.79%
Jul 16, 2025 $3.40 $3.22 $0.1799 6,156.0 -0.30%
Jul 15, 2025 $3.42 $3.25 $0.17 6,516.0 -3.76%
Jul 14, 2025 $3.48 $3.21 $0.2746 8,480.0 +3.31%
Jul 11, 2025 $3.44 $3.30 $0.1449 20,641.0 -0.92%
Jul 10, 2025 $3.48 $3.33 $0.15 4,542.0 +0.17%
Jul 09, 2025 $3.46 $3.13 $0.33 19,184.0 -2.47%
Jul 08, 2025 $3.69 $3.20 $0.4908 79,111.0 +14.57%
Jul 07, 2025 $3.20 $3.01 $0.19 11,932.0 +0.33%
Jul 03, 2025 $3.10 $3.01 $0.0913 7,112.0 +1.01%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.58 $3.16 $0.42 7,649.0 +0.00%
Jul, 2025 $3.69 $2.85 $0.8371 344,614.0 +0.94%
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%

Inventiva Adr Stock (IVA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.55 $3.88 $0.67 238,823.0 +7.52%
Nov, 2023 $4.46 $3.57 $0.8913 103,632.0 +11.05%
Oct, 2023 $4.35 $3.56 $0.79 221,752.0 -9.95%
Sep, 2023 $4.59 $3.46 $1.13 357,752.0 +13.51%
Aug, 2023 $4.11 $3.08 $1.03 432,054.0 -9.54%
Jul, 2023 $4.33 $3.50 $0.83 647,823.0 +1.24%
Jun, 2023 $5.05 $3.23 $1.82 7,589,371.0 +2.41%
May, 2023 $4.40 $2.43 $1.97 1,018,322.0 +45.04%
Apr, 2023 $3.85 $2.22 $1.63 377,084.0 -25.27%
Mar, 2023 $5.44 $3.40 $2.04 302,151.0 -28.77%
Feb, 2023 $6.49 $5.01 $1.48 88,118.0 -17.86%
Jan, 2023 $6.82 $4.70 $2.12 131,042.0 +39.48%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):