Inventiva (IVA)
NASDAQ:IVA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
5.22
5.67
5.16
5.50
5.50
+3.77%
335,653
0.79
Apr 08, 2026
5.54
5.54
5.26
5.30
5.30
-0.75%
226,695
0.53
Apr 07, 2026
5.57
5.57
5.20
5.34
5.34
-5.82%
260,749
0.61
Apr 06, 2026
5.49
5.70
5.37
5.67
5.67
+3.66%
1,015,354
2.35
Apr 03, 2026
5.29
5.64
5.27
5.47
5.47
0.00%
0
0.00
Apr 02, 2026
5.29
5.64
5.27
5.47
5.47
+0.74%
321,490
0.74
Apr 01, 2026
5.53
5.76
5.21
5.43
5.43
-2.16%
641,553
1.50
Mar 31, 2026
5.21
5.82
5.21
5.55
5.55
+1.28%
954,177
2.31
Mar 30, 2026
5.73
5.73
5.39
5.48
5.48
-4.20%
286,516
0.69
Mar 27, 2026
5.93
5.98
5.70
5.72
5.72
-6.08%
179,435
0.43
Mar 26, 2026
5.75
6.25
5.75
6.09
6.09
+1.16%
348,084
0.85
Mar 25, 2026
6.08
6.23
6.00
6.02
6.02
0.00%
181,265
0.44
Mar 24, 2026
5.94
6.12
5.91
6.02
6.02
-0.99%
69,653
0.17
Mar 23, 2026
6.16
6.22
5.98
6.08
6.08
+5.19%
250,997
0.61
Mar 20, 2026
5.93
6.06
5.66
5.78
5.78
-4.30%
351,366
0.86
Mar 19, 2026
5.82
6.11
5.82
6.04
6.04
+1.34%
189,636
0.47
Mar 18, 2026
6.13
6.13
5.89
5.96
5.96
-3.25%
293,820
0.73
Mar 17, 2026
6.08
6.31
6.05
6.16
6.16
+1.32%
70,533
0.17
Mar 16, 2026
5.98
6.13
5.96
6.08
6.08
+1.50%
155,995
0.38
Mar 13, 2026
6.17
6.27
5.97
5.99
5.99
-2.92%
141,749
0.34
Mar 12, 2026
6.47
6.47
6.13
6.17
6.17
-6.94%
233,574
0.56
Mar 11, 2026
6.63
6.79
6.52
6.63
6.63
+0.76%
292,929
0.70
Mar 10, 2026
6.32
6.67
6.31
6.58
6.58
+3.13%
447,482
1.09
Mar 09, 2026
6.07
6.47
6.07
6.38
6.38
+4.08%
227,517
0.55
Mar 06, 2026
6.11
6.27
6.00
6.13
6.13
+1.32%
210,737
0.51
Mar 05, 2026
6.20
6.39
6.01
6.05
6.05
+0.50%
345,382
0.84
Mar 04, 2026
5.96
6.10
5.95
6.02
6.02
-1.15%
335,026
0.82
Mar 03, 2026
5.94
6.25
5.87
6.09
6.09
-3.18%
607,564
1.51
Mar 02, 2026
6.27
6.38
6.19
6.29
6.29
-3.08%
169,329
0.42
Feb 27, 2026
6.47
6.63
6.39
6.49
6.49
-0.92%
180,256
0.45
Feb 26, 2026
6.85
6.85
6.36
6.55
6.55
-3.96%
356,966
0.89
Feb 25, 2026
6.85
7.06
6.77
6.82
6.82
+0.44%
394,396
0.99
Feb 24, 2026
6.82
6.85
6.62
6.79
6.79
+0.74%
165,130
0.42
Feb 23, 2026
6.56
6.82
6.49
6.74
6.74
-0.15%
465,457
1.20
Feb 20, 2026
6.51
6.77
6.44
6.75
6.75
+0.75%
667,834
1.76
Feb 19, 2026
6.39
6.72
6.32
6.70
6.70
+8.59%
409,845
1.09
Feb 18, 2026
6.14
6.35
6.05
6.17
6.17
+1.48%
243,884
0.65
Feb 17, 2026
6.13
6.14
5.95
6.08
6.08
-1.46%
309,681
0.84
Feb 16, 2026
6.11
6.26
6.08
6.17
6.17
0.00%
0
0.00
Feb 13, 2026
6.11
6.26
6.08
6.17
6.17
-0.48%
497,671
1.35
Feb 12, 2026
6.36
6.37
6.03
6.20
6.20
+0.16%
211,461
0.57
Feb 11, 2026
6.07
6.23
5.97
6.19
6.19
+4.21%
498,058
1.37
Feb 10, 2026
6.11
6.40
6.11
6.29
6.29
+5.89%
646,870
1.72
Feb 09, 2026
6.10
6.13
5.87
5.94
5.94
+1.02%
839,646
2.27
Feb 06, 2026
5.71
6.10
5.71
5.88
5.88
+1.38%
298,296
0.77
Feb 05, 2026
5.95
6.11
5.77
5.80
5.80
-2.52%
276,163
0.71
Feb 04, 2026
6.14
6.15
5.84
5.95
5.95
-3.88%
281,654
0.73
Feb 03, 2026
6.16
6.26
6.03
6.19
6.19
+4.74%
623,622
1.66
Feb 02, 2026
6.03
6.16
5.89
5.91
5.91
-4.06%
479,253
1.30
Jan 30, 2026
6.30
6.32
5.90
6.16
6.16
-2.53%
519,429
1.44
Rows: