Get the Stockscreener App
5.74
4.17%
0.23
Pre-market:
5.45
-0.29
-5.05%
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 April 15, 2026, is $5.74.
- 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 $5.74 now.
- The 52-week high stock price for IVA is $7.9825, representing a 39.07% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IVA is $2.8536, indicating a -50.29% decrease from the current share price, occurred on July 25, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $5.80 | $5.44 | $0.36 | 653,636.0 | +4.17% |
| Apr 14, 2026 | $5.62 | $5.02 | $0.60 | 1,769,470.0 | +9.98% |
| Apr 13, 2026 | $5.27 | $4.93 | $0.34 | 397,959.0 | -4.75% |
| Apr 10, 2026 | $5.48 | $5.19 | $0.29 | 728,288.0 | -4.36% |
| Apr 09, 2026 | $5.67 | $5.16 | $0.51 | 335,652.0 | +3.77% |
| Apr 08, 2026 | $5.54 | $5.26 | $0.28 | 225,967.0 | -0.75% |
| Apr 07, 2026 | $5.57 | $5.20 | $0.375 | 260,745.0 | -5.82% |
| Apr 06, 2026 | $5.70 | $5.37 | $0.3343 | 1,015,354.0 | +3.66% |
| Apr 02, 2026 | $5.64 | $5.27 | $0.37 | 321,489.0 | +0.74% |
| Apr 01, 2026 | $5.76 | $5.21 | $0.55 | 641,553.0 | -2.16% |
| Mar 31, 2026 | $5.82 | $5.21 | $0.61 | 983,155.0 | +1.28% |
| Mar 30, 2026 | $5.73 | $5.39 | $0.34 | 286,516.0 | -4.20% |
| Mar 27, 2026 | $5.98 | $5.70 | $0.285 | 179,435.0 | -6.08% |
| Mar 26, 2026 | $6.25 | $5.75 | $0.495 | 348,084.0 | +1.16% |
| Mar 25, 2026 | $6.23 | $6.00 | $0.23 | 181,265.0 | +0.00% |
| Mar 24, 2026 | $6.12 | $5.91 | $0.205 | 69,643.0 | -0.99% |
| Mar 23, 2026 | $6.22 | $5.98 | $0.24 | 250,997.0 | +5.19% |
| Mar 20, 2026 | $6.06 | $5.66 | $0.40 | 349,691.0 | -4.30% |
| Mar 19, 2026 | $6.11 | $5.82 | $0.285 | 189,636.0 | +1.34% |
| Mar 18, 2026 | $6.13 | $5.89 | $0.24 | 293,730.0 | -3.25% |
| Mar 17, 2026 | $6.31 | $6.05 | $0.2599 | 70,307.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $5.80 | $4.93 | $0.87 | 7,003,749.0 | +3.42% |
| Mar, 2026 | $6.79 | $5.21 | $1.58 | 6,369,740.0 | -14.48% |
| 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% |
2.69%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):