3.05
price down icon3.65%   -0.1154
after-market After Hours: 3.05
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 June 27, 2025, is $3.05.
  • 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 $3.05 now.
  • The 52-week high stock price for IVA is $4.05, representing a 32.79% increase from the current share price, occurred on April 23, 2025.
  • The 52-week low stock price for IVA is $1.53, indicating a -49.84% 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
Jun 27, 2025 $3.20 $3.03 $0.1732 7,534.0 -3.65%
Jun 26, 2025 $3.29 $3.01 $0.2786 13,230.0 +3.11%
Jun 25, 2025 $3.19 $3.00 $0.19 30,714.0 -1.92%
Jun 24, 2025 $3.35 $3.01 $0.34 48,484.0 -7.94%
Jun 23, 2025 $3.41 $3.25 $0.16 8,756.0 +3.34%
Jun 20, 2025 $3.47 $3.29 $0.18 5,444.0 -2.05%
Jun 18, 2025 $3.41 $3.25 $0.1576 8,094.0 -2.21%
Jun 17, 2025 $3.57 $3.30 $0.27 8,289.0 +2.16%
Jun 16, 2025 $3.45 $3.30 $0.1511 5,725.0 -3.23%
Jun 13, 2025 $3.47 $3.31 $0.1647 2,840.0 +2.44%
Jun 12, 2025 $3.50 $3.30 $0.20 6,120.0 -4.18%
Jun 11, 2025 $3.56 $3.42 $0.135 7,365.0 -2.97%
Jun 10, 2025 $3.67 $3.40 $0.2728 8,903.0 +0.93%
Jun 09, 2025 $3.82 $3.52 $0.3034 81,672.0 +0.28%
Jun 06, 2025 $3.77 $3.25 $0.52 86,070.0 +5.72%
Jun 05, 2025 $3.59 $3.38 $0.2136 5,790.0 +0.89%
Jun 04, 2025 $3.61 $3.38 $0.2299 2,990.0 -6.63%
Jun 03, 2025 $3.75 $3.19 $0.56 222,235.0 +6.78%
Jun 02, 2025 $3.60 $3.13 $0.4661 13,650.0 +0.00%
May 29, 2025 $3.54 $3.27 $0.2673 1,151.0 +3.11%

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
Jun, 2025 $3.82 $3.00 $0.8234 581,439.0 -10.03%
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%
$20.50
price down icon 1.11%
$35.87
price up icon 1.70%
$20.60
price down icon 3.38%
$99.49
price down icon 2.21%
$106.72
price up icon 0.55%
biotechnology ONC
$241.20
price down icon 5.22%
Cap:     |  Volume (24h):