Inventiva Sa (IVA) Historical Stock Data
4.18 ↑0.04 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVA is up 0.36% a day on average. There have been 17 days where Inventiva Sa closed green and 13 days where IVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.08 | 4.18 | ↑$0.10 (2.45%) | 4.08 | 4.25 | 283.58K |
| 2025-12-03 | 4.09 | 4.14 | ↑$0.05 (1.22%) | 3.98 | 4.17 | 195.13K |
| 2025-12-02 | 4.39 | 4.18 | ↓$0.21 (-4.78%) | 4.17 | 4.47 | 118.58K |
| 2025-12-01 | 4.33 | 4.35 | ↑$0.02 (0.46%) | 4.25 | 4.44 | 216.95K |
| 2025-11-28 | 4.28 | 4.25 | ↓$0.03 (-0.70%) | 4.21 | 4.46 | 175.03K |
| 2025-11-26 | 4.46 | 4.60 | ↑$0.14 (3.14%) | 4.33 | 4.63 | 128.58K |
| 2025-11-25 | 4.37 | 4.42 | ↑$0.05 (1.14%) | 4.34 | 4.48 | 131.21K |
| 2025-11-24 | 4.17 | 4.04 | ↓$0.13 (-3.12%) | 4.04 | 4.20 | 73.23K |
| 2025-11-21 | 4.01 | 4.30 | ↑$0.29 (7.23%) | 4.00 | 4.40 | 164.90K |
| 2025-11-20 | 4.09 | 3.88 | ↓$0.21 (-5.13%) | 3.88 | 4.20 | 108.59K |
| 2025-11-19 | 4.11 | 4.13 | ↑$0.02 (0.49%) | 4.06 | 4.21 | 186.49K |
| 2025-11-18 | 3.99 | 4.18 | ↑$0.19 (4.76%) | 3.99 | 4.23 | 286.50K |
| 2025-11-17 | 4.16 | 4.06 | ↓$0.10 (-2.40%) | 4.01 | 4.18 | 145.75K |
| 2025-11-14 | 3.78 | 4.00 | ↑$0.22 (5.82%) | 3.71 | 4.02 | 226.72K |
| 2025-11-13 | 4.00 | 3.82 | ↓$0.18 (-4.50%) | 3.55 | 4.07 | 1.31M |
| 2025-11-12 | 3.82 | 4.05 | ↑$0.23 (6.02%) | 3.80 | 4.10 | 506.93K |
| 2025-11-11 | 3.73 | 3.87 | ↑$0.14 (3.75%) | 3.68 | 3.99 | 1.42M |
| 2025-11-10 | 3.92 | 3.75 | ↓$0.17 (-4.34%) | 3.71 | 3.94 | 203.32K |
| 2025-11-07 | 4.22 | 4.01 | ↓$0.21 (-4.86%) | 3.92 | 4.22 | 106.84K |
| 2025-11-06 | 4.39 | 4.18 | ↓$0.21 (-4.78%) | 4.10 | 4.40 | 50.37K |
| 2025-11-05 | 4.12 | 4.10 | ↓$0.02 (-0.49%) | 4.02 | 4.13 | 23.45K |
| 2025-11-04 | 4.11 | 4.03 | ↓$0.08 (-1.95%) | 4.01 | 4.14 | 26.02K |
| 2025-11-03 | 4.27 | 4.10 | ↓$0.17 (-3.98%) | 3.86 | 4.27 | 197.29K |
| 2025-10-31 | 4.16 | 4.30 | ↑$0.14 (3.37%) | 4.16 | 4.42 | 203.71K |
| 2025-10-30 | 4.04 | 4.15 | ↑$0.11 (2.72%) | 3.90 | 4.22 | 255.42K |
| 2025-10-29 | 3.80 | 4.16 | ↑$0.36 (9.47%) | 3.79 | 4.70 | 2.90M |
| 2025-10-28 | 6.94 | 5.27 | ↓$1.67 (-24.06%) | 4.51 | 7.98 | 1.43M |
| 2025-10-27 | 6.39 | 6.90 | ↑$0.51 (7.98%) | 6.28 | 7.25 | 264.24K |
| 2025-10-24 | 5.87 | 6.20 | ↑$0.33 (5.62%) | 5.64 | 6.50 | 169.12K |
| 2025-10-23 | 5.32 | 5.87 | ↑$0.55 (10.34%) | 5.26 | 5.88 | 95.89K |
Create an account or log in to view more rows.
$IVA Holding.
$IVA has just been halted from trading due to volatility.
$IVA has just been halted from trading due to volatility.
$IVA has just been halted from trading due to volatility.
$IVA Moon soon
$IVA not good
$IVA I like it
$IVA whats the target for Friday close?
$IVA hint hint this is when you buy a few
$IVA Buying again tomorrow.