Get the Stockscreener App
7.1301
0.92%
0.0701
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 23, 2026, is $7.1301.
- 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 $7.1301 now.
- The 52-week high stock price for IVA is $7.9825, representing a 11.95% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IVA is $2.1513, indicating a -69.83% decrease from the current share price, occurred on January 28, 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 23, 2026 | $7.26 | $7.03 | $0.23 | 553,204.0 | +0.99% |
| Jan 22, 2026 | $7.19 | $6.60 | $0.59 | 806,450.0 | +7.29% |
| Jan 21, 2026 | $6.70 | $6.19 | $0.51 | 1,561,741.0 | +2.33% |
| Jan 20, 2026 | $6.43 | $5.92 | $0.51 | 791,153.0 | -1.23% |
| Jan 16, 2026 | $6.66 | $6.22 | $0.44 | 387,238.0 | +6.37% |
| Jan 15, 2026 | $6.19 | $5.96 | $0.23 | 396,204.0 | +2.34% |
| Jan 14, 2026 | $6.08 | $5.75 | $0.33 | 1,143,824.0 | +4.73% |
| Jan 13, 2026 | $5.77 | $5.54 | $0.23 | 564,279.0 | +4.77% |
| Jan 12, 2026 | $5.51 | $5.05 | $0.4599 | 1,373,189.0 | +12.84% |
| Jan 09, 2026 | $4.90 | $4.77 | $0.13 | 161,328.0 | -1.83% |
| Jan 08, 2026 | $5.01 | $4.76 | $0.25 | 342,904.0 | -3.53% |
| Jan 07, 2026 | $5.17 | $4.75 | $0.42 | 1,434,178.0 | +12.33% |
| Jan 06, 2026 | $4.68 | $4.47 | $0.203 | 223,061.0 | -1.30% |
| Jan 05, 2026 | $4.79 | $4.60 | $0.19 | 280,429.0 | -3.36% |
| 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% |
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 | $7.26 | $4.47 | $2.79 | 10,220,917.0 | +53.33% |
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% |
3.53%
1.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):