Inventiva Sa (IVA) Historical Stock Data
4.48 ↑0.04 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVA is up 0.25% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4.40 | 4.48 | ↑$0.08 (1.82%) | 4.38 | 4.52 | 391.68K |
| 2025-12-24 | 4.42 | 4.44 | ↑$0.02 (0.36%) | 4.34 | 4.48 | 41.88K |
| 2025-12-23 | 4.42 | 4.38 | ↓$0.04 (-0.90%) | 4.32 | 4.58 | 141.19K |
| 2025-12-22 | 4.27 | 4.43 | ↑$0.16 (3.75%) | 4.24 | 4.45 | 85.63K |
| 2025-12-19 | 4.27 | 4.21 | ↓$0.06 (-1.41%) | 4.12 | 4.30 | 262.14K |
| 2025-12-18 | 4.52 | 4.20 | ↓$0.32 (-7.08%) | 4.16 | 4.59 | 161.38K |
| 2025-12-17 | 4.63 | 4.38 | ↓$0.25 (-5.40%) | 4.34 | 4.63 | 507.06K |
| 2025-12-16 | 4.41 | 4.66 | ↑$0.25 (5.67%) | 4.34 | 4.71 | 144.54K |
| 2025-12-15 | 4.49 | 4.48 | ↓$0.01 (-0.22%) | 4.32 | 4.51 | 643.53K |
| 2025-12-12 | 4.54 | 4.46 | ↓$0.08 (-1.76%) | 4.46 | 4.60 | 186.19K |
| 2025-12-11 | 4.46 | 4.49 | ↑$0.03 (0.67%) | 4.46 | 4.61 | 110.84K |
| 2025-12-10 | 4.36 | 4.48 | ↑$0.12 (2.75%) | 4.32 | 4.57 | 554.62K |
| 2025-12-09 | 4.19 | 4.26 | ↑$0.07 (1.67%) | 4.19 | 4.31 | 80.94K |
| 2025-12-08 | 4.16 | 4.27 | ↑$0.11 (2.64%) | 4.12 | 4.34 | 125.17K |
| 2025-12-05 | 4.18 | 4.13 | ↓$0.05 (-1.20%) | 4.05 | 4.21 | 147.98K |
| 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 |
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.