Get the Stockscreener App
4.76
2.37%
0.11
After Hours:
4.76
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 January 02, 2026, is $4.76.
- 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 $4.76 now.
- The 52-week high stock price for IVA is $7.9825, representing a 67.70% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IVA is $2.1112, indicating a -55.65% decrease from the current share price, occurred on January 14, 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $4.90 | $4.61 | $0.295 | 201,735.0 | +2.37% |
| Dec 31, 2025 | $4.72 | $4.60 | $0.12 | 227,493.0 | +0.65% |
| Dec 30, 2025 | $4.67 | $4.56 | $0.115 | 370,338.0 | +1.54% |
| Dec 29, 2025 | $4.64 | $4.55 | $0.09 | 86,320.0 | +1.56% |
| Dec 26, 2025 | $4.52 | $4.38 | $0.136 | 391,679.0 | +0.90% |
| Dec 24, 2025 | $4.47 | $4.34 | $0.135 | 41,883.0 | +1.37% |
| Dec 23, 2025 | $4.58 | $4.32 | $0.265 | 141,125.0 | -1.13% |
| Dec 22, 2025 | $4.45 | $4.24 | $0.2099 | 85,630.0 | +5.23% |
| Dec 19, 2025 | $4.30 | $4.12 | $0.18 | 262,135.0 | +0.24% |
| Dec 18, 2025 | $4.59 | $4.16 | $0.43 | 161,382.0 | -4.11% |
| Dec 17, 2025 | $4.63 | $4.34 | $0.29 | 507,064.0 | -6.01% |
| Dec 16, 2025 | $4.71 | $4.34 | $0.37 | 144,421.0 | +4.02% |
| Dec 15, 2025 | $4.51 | $4.32 | $0.1935 | 643,526.0 | +0.45% |
| Dec 12, 2025 | $4.60 | $4.46 | $0.14 | 186,187.0 | -0.67% |
| Dec 11, 2025 | $4.61 | $4.46 | $0.15 | 110,838.0 | +0.22% |
| Dec 10, 2025 | $4.57 | $4.32 | $0.25 | 554,496.0 | +5.16% |
| Dec 09, 2025 | $4.31 | $4.19 | $0.12 | 80,940.0 | -0.23% |
| Dec 08, 2025 | $4.34 | $4.12 | $0.22 | 125,172.0 | +3.39% |
| Dec 05, 2025 | $4.21 | $4.05 | $0.16 | 147,979.0 | +0.00% |
| Dec 04, 2025 | $4.25 | $4.08 | $0.17 | 230,992.0 | -0.24% |
| Dec 03, 2025 | $4.17 | $3.98 | $0.19 | 195,128.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $4.90 | $4.61 | $0.295 | 403,470.0 | +2.37% |
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% |
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):