Get the Stockscreener App
6.27
4.24%
0.25
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 March 05, 2026, is $6.27.
- 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 $6.27 now.
- The 52-week high stock price for IVA is $7.9825, representing a 27.31% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IVA is $2.70, indicating a -56.94% decrease from the current share price, occurred on March 27, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $6.38 | $6.12 | $0.265 | 100,639.0 | +4.19% |
| Mar 04, 2026 | $6.10 | $5.95 | $0.15 | 335,025.0 | -1.15% |
| Mar 03, 2026 | $6.25 | $5.87 | $0.38 | 607,563.0 | -3.18% |
| Mar 02, 2026 | $6.38 | $6.19 | $0.19 | 169,329.0 | -3.08% |
| Feb 27, 2026 | $6.63 | $6.39 | $0.24 | 180,240.0 | -0.92% |
| Feb 26, 2026 | $6.85 | $6.36 | $0.49 | 356,954.0 | -3.96% |
| Feb 25, 2026 | $7.05 | $6.76 | $0.29 | 394,396.0 | +0.44% |
| Feb 24, 2026 | $6.85 | $6.62 | $0.23 | 165,123.0 | +0.74% |
| Feb 23, 2026 | $6.82 | $6.49 | $0.33 | 465,457.0 | -0.15% |
| Feb 20, 2026 | $6.77 | $6.44 | $0.33 | 667,834.0 | +0.75% |
| Feb 19, 2026 | $6.72 | $6.32 | $0.40 | 406,144.0 | +8.59% |
| Feb 18, 2026 | $6.35 | $6.05 | $0.303 | 243,864.0 | +1.48% |
| Feb 17, 2026 | $6.14 | $5.95 | $0.19 | 309,681.0 | -1.46% |
| Feb 13, 2026 | $6.26 | $6.08 | $0.1799 | 476,582.0 | -0.48% |
| Feb 12, 2026 | $6.37 | $6.03 | $0.34 | 211,461.0 | +0.16% |
| Feb 11, 2026 | $6.23 | $5.97 | $0.26 | 498,055.0 | -1.59% |
| Feb 10, 2026 | $6.40 | $6.11 | $0.29 | 646,860.0 | +5.89% |
| Feb 09, 2026 | $6.13 | $5.87 | $0.26 | 839,646.0 | +1.02% |
| Feb 06, 2026 | $6.10 | $5.71 | $0.39 | 297,665.0 | +1.38% |
| Feb 05, 2026 | $6.11 | $5.77 | $0.3395 | 276,163.0 | -2.52% |
| Feb 04, 2026 | $6.15 | $5.84 | $0.308 | 281,543.0 | -3.88% |
| Feb 03, 2026 | $6.26 | $6.03 | $0.23 | 623,621.0 | +4.74% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $6.38 | $5.87 | $0.515 | 1,212,556.0 | -3.35% |
| 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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):