Inventiva S.A. (IVA) Charts

$3.10

$0.01 (-0.32%)
Last update: 04:00 PM EST
Day's range
$3.1
Day's range
$3.3

5 DAY PERFORMANCE

-0.32%

1 MONTH PERFORMANCE

-19.06%

3 MONTH PERFORMANCE

+9.15%

6 MONTH PERFORMANCE

+18.32%

YEAR-TO-DATE PERFORMANCE

+44.86%

1 YEAR PERFORMANCE

-16.67%

Inventiva S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/22/2025 $3.15 $3.13 (-0.63%) $3.30 $3.11 5.73 K $162.70 M
05/21/2025 $3.32 $3.11 (-6.33%) $3.32 $3.07 4.45 K $161.66 M
05/20/2025 $3.03 $3.30 (8.91%) $3.31 $3.03 5.63 K $171.54 M
05/19/2025 $3.13 $3.15 (0.64%) $3.24 $3.13 7.31 K $163.74 M
05/16/2025 $3.36 $3.11 (-7.44%) $3.36 $3.11 28.40 K $161.66 M
05/15/2025 $3.64 $3.37 (-7.42%) $3.89 $3.37 15.80 K $175.18 M
05/14/2025 $3.57 $3.50 (-1.96%) $3.57 $3.40 1.70 K $181.94 M
05/13/2025 $3.60 $3.58 (-0.56%) $3.68 $3.51 11.42 K $186.10 M
05/12/2025 $3.50 $3.51 (0.29%) $3.60 $3.48 5.70 K $182.46 M
05/09/2025 $3.58 $3.62 (1.12%) $3.62 $3.49 11.80 K $188.18 M
05/08/2025 $3.47 $3.52 (1.44%) $3.77 $3.40 18.90 K $182.98 M
05/07/2025 $3.45 $3.60 (4.35%) $3.63 $3.45 18.74 K $187.14 M
05/06/2025 $3.50 $3.45 (-1.43%) $3.65 $3.42 12.32 K $179.34 M
05/05/2025 $3.53 $3.53 (0%) $3.70 $3.29 29.10 K $183.50 M
05/02/2025 $3.57 $3.38 (-5.32%) $3.73 $3.30 31.90 K $175.70 M
05/01/2025 $3.79 $3.50 (-7.65%) $3.81 $3.50 10.52 K $181.94 M
04/30/2025 $3.69 $3.70 (0.27%) $3.73 $3.50 36.73 K $192.33 M
04/29/2025 $3.89 $3.76 (-3.34%) $3.89 $3.74 1.20 K $195.45 M
04/28/2025 $3.83 $3.80 (-0.78%) $3.87 $3.72 9.53 K $197.53 M
04/25/2025 $3.77 $3.89 (3.18%) $3.90 $3.77 5.30 K $202.21 M
04/24/2025 $3.69 $3.77 (2.17%) $3.84 $3.69 10.60 K $195.97 M
04/23/2025 $3.90 $3.91 (0.26%) $4.05 $3.77 39.00 K $203.25 M
04/22/2025 $3.79 $3.83 (1.06%) $3.99 $3.57 60.80 K $199.09 M
04/21/2025 $3.47 $3.56 (2.59%) $3.61 $3.26 30.01 K $185.06 M
04/17/2025 $3.43 $3.36 (-2.04%) $3.44 $3.16 15.40 K $174.66 M
04/16/2025 $3.39 $3.31 (-2.36%) $3.42 $3.27 8.30 K $172.06 M
04/15/2025 $3.24 $3.40 (4.94%) $3.45 $3.24 5.50 K $176.74 M
04/14/2025 $3.27 $3.29 (0.61%) $3.35 $3.20 28.74 K $171.02 M
04/11/2025 $3.24 $3.36 (3.7%) $3.43 $3.13 11.74 K $174.66 M
04/10/2025 $3.47 $3.08 (-11.24%) $3.47 $3.07 17.70 K $160.10 M
04/09/2025 $3.11 $3.18 (2.25%) $3.18 $3.04 11.20 K $165.30 M
04/08/2025 $3.15 $3.04 (-3.49%) $3.29 $3.00 20.51 K $158.03 M
04/07/2025 $2.99 $3.10 (3.68%) $3.25 $2.90 68.80 K $161.14 M
04/04/2025 $3.46 $3.07 (-11.27%) $3.46 $2.90 75.80 K $159.59 M
04/03/2025 $3.12 $3.02 (-3.21%) $3.37 $3.02 17.07 K $156.99 M
04/02/2025 $3.15 $3.10 (-1.59%) $3.26 $2.95 17.63 K $161.14 M
04/01/2025 $3.04 $2.94 (-3.29%) $3.05 $2.94 19.50 K $152.83 M
03/31/2025 $2.88 $2.94 (2.08%) $3.00 $2.88 7.02 K $152.83 M
03/28/2025 $3.01 $2.91 (-3.32%) $3.01 $2.89 3.31 K $151.27 M
03/27/2025 $2.70 $3.04 (12.59%) $3.04 $2.70 6.00 K $158.03 M
03/26/2025 $2.94 $2.88 (-2.04%) $3.10 $2.88 1.50 K $149.71 M
03/25/2025 $2.94 $2.94 (0%) $2.94 $2.94 800 $152.83 M
03/24/2025 $2.85 $2.92 (2.46%) $2.99 $2.84 3.21 K $151.79 M
03/21/2025 $2.82 $2.82 (0%) $2.82 $2.82 317 $146.59 M
03/20/2025 $2.82 $2.94 (4.26%) $3.08 $2.82 1.41 K $152.83 M
03/19/2025 $2.80 $2.89 (3.21%) $2.91 $2.79 3.21 K $150.23 M
03/18/2025 $2.90 $2.90 (0%) $3.08 $2.70 12.55 K $150.75 M
03/17/2025 $2.99 $2.85 (-4.68%) $3.03 $2.81 30.80 K $148.15 M
03/14/2025 $2.91 $2.98 (2.41%) $3.00 $2.74 6.83 K $154.91 M
03/13/2025 $3.09 $3.00 (-2.91%) $3.14 $2.89 28.65 K $155.95 M
03/12/2025 $3.01 $3.14 (4.32%) $3.14 $3.01 2.53 K $163.22 M
03/11/2025 $3.14 $3.00 (-4.46%) $3.14 $2.96 3.91 K $155.95 M
03/10/2025 $2.96 $3.14 (6.08%) $3.14 $2.95 4.51 K $163.22 M
03/07/2025 $2.92 $3.11 (6.51%) $3.11 $2.92 6.83 K $161.66 M
03/06/2025 $2.71 $2.74 (1.11%) $2.93 $2.71 6.45 K $142.43 M
03/05/2025 $2.88 $2.76 (-4.17%) $2.88 $2.72 4.34 K $143.47 M
03/04/2025 $2.72 $2.82 (3.68%) $2.86 $2.67 29.31 K $146.59 M
03/03/2025 $3.15 $2.96 (-6.03%) $3.15 $2.96 10.02 K $153.87 M
02/28/2025 $3.17 $3.17 (0%) $3.23 $3.06 7.70 K $164.78 M
02/27/2025 $3.17 $3.26 (2.84%) $3.27 $2.96 16.50 K $169.46 M
02/26/2025 $3.19 $3.16 (-0.94%) $3.22 $3.15 11.77 K $164.26 M
02/25/2025 $3.05 $3.08 (0.98%) $3.10 $3.00 12.79 K $160.10 M
02/24/2025 $2.75 $2.91 (5.82%) $2.97 $2.75 12.20 K $151.27 M