Inventiva S.A. - American Depository Shares (IVA)
5.9000
-0.1500 (-2.48%)
NASDAQ · Last Trade: Sep 29th, 3:11 PM EDT
Historical Prices For Inventiva S.A. - American Depository Shares (IVA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 5.84 | 6.12 | 5.77 | 6.05 | 27,263 | 6.05 |
| 9/25/2025 | 6.04 | 6.04 | 5.83 | 6.01 | 57,240 | 6.01 |
| 9/24/2025 | 5.73 | 5.76 | 5.52 | 5.52 | 53,603 | 5.52 |
| 9/23/2025 | 5.73 | 5.86 | 5.59 | 5.67 | 79,823 | 5.67 |
| 9/22/2025 | 5.53 | 6.13 | 5.50 | 6.02 | 90,437 | 6.02 |
| 9/19/2025 | 5.39 | 5.93 | 5.39 | 5.65 | 63,229 | 5.65 |
| 9/18/2025 | 5.44 | 5.63 | 5.32 | 5.42 | 52,837 | 5.42 |
| 9/17/2025 | 5.27 | 5.31 | 5.15 | 5.28 | 31,778 | 5.28 |
| 9/16/2025 | 5.30 | 5.41 | 5.30 | 5.32 | 9,526 | 5.32 |
| 9/15/2025 | 5.50 | 5.57 | 5.31 | 5.31 | 27,455 | 5.31 |
| 9/12/2025 | 5.44 | 5.75 | 5.36 | 5.61 | 128,196 | 5.61 |
| 9/11/2025 | 5.65 | 5.78 | 5.54 | 5.77 | 43,447 | 5.77 |
| 9/10/2025 | 5.64 | 5.65 | 5.42 | 5.53 | 30,847 | 5.53 |
| 9/09/2025 | 5.45 | 5.50 | 5.31 | 5.36 | 46,790 | 5.36 |
| 9/08/2025 | 5.38 | 5.50 | 5.27 | 5.37 | 55,758 | 5.37 |
| 9/05/2025 | 5.41 | 5.75 | 5.27 | 5.57 | 69,149 | 5.57 |
| 9/04/2025 | 5.41 | 5.70 | 5.31 | 5.60 | 89,301 | 5.60 |
| 9/03/2025 | 5.74 | 6.10 | 5.54 | 5.77 | 86,569 | 5.77 |
| 9/02/2025 | 5.49 | 5.53 | 5.21 | 5.26 | 179,587 | 5.26 |
| 8/29/2025 | 5.93 | 6.31 | 5.76 | 6.19 | 189,370 | 6.19 |
| 8/28/2025 | 5.50 | 6.50 | 5.50 | 6.35 | 254,975 | 6.35 |
| 8/27/2025 | 5.32 | 5.51 | 5.23 | 5.23 | 125,683 | 5.23 |
| 8/26/2025 | 4.69 | 4.78 | 4.53 | 4.59 | 15,305 | 4.59 |
| 8/25/2025 | 4.77 | 4.79 | 4.59 | 4.67 | 21,740 | 4.67 |
| 8/22/2025 | 4.46 | 4.47 | 4.27 | 4.47 | 13,206 | 4.47 |
| 8/21/2025 | 4.59 | 4.70 | 4.11 | 4.26 | 38,774 | 4.26 |
| 8/20/2025 | 4.60 | 4.62 | 4.31 | 4.58 | 29,393 | 4.58 |
| 8/19/2025 | 4.62 | 4.64 | 4.34 | 4.45 | 25,576 | 4.45 |
| 8/18/2025 | 4.45 | 4.64 | 4.28 | 4.59 | 39,718 | 4.59 |
| 8/15/2025 | 4.04 | 4.36 | 3.87 | 4.36 | 63,365 | 4.36 |
| 8/14/2025 | 4.02 | 4.36 | 3.87 | 4.22 | 38,851 | 4.22 |
| 8/13/2025 | 3.70 | 4.03 | 3.68 | 4.02 | 84,981 | 4.02 |
| 8/12/2025 | 3.61 | 3.67 | 3.54 | 3.67 | 10,754 | 3.67 |
| 8/11/2025 | 3.48 | 3.53 | 3.44 | 3.52 | 10,250 | 3.52 |
| 8/08/2025 | 3.60 | 3.65 | 3.46 | 3.58 | 36,214 | 3.58 |
| 8/07/2025 | 3.46 | 3.65 | 3.43 | 3.64 | 17,620 | 3.64 |
| 8/06/2025 | 3.30 | 3.51 | 3.30 | 3.50 | 51,116 | 3.50 |
| 8/05/2025 | 3.16 | 3.45 | 3.16 | 3.25 | 28,367 | 3.25 |
| 8/04/2025 | 3.33 | 3.52 | 3.22 | 3.31 | 42,564 | 3.31 |
| 8/01/2025 | 3.16 | 3.58 | 3.16 | 3.22 | 7,649 | 3.22 |
| 7/31/2025 | 3.35 | 3.53 | 3.24 | 3.35 | 40,676 | 3.35 |
| 7/30/2025 | 3.35 | 3.35 | 2.94 | 3.22 | 10,034 | 3.22 |
| 7/29/2025 | 3.31 | 3.41 | 3.08 | 3.15 | 23,533 | 3.15 |
| 7/28/2025 | 3.28 | 3.29 | 3.00 | 3.04 | 15,886 | 3.04 |
| 7/25/2025 | 3.25 | 3.28 | 2.85 | 3.17 | 66,513 | 3.17 |
| 7/24/2025 | 3.39 | 3.39 | 3.39 | 3.39 | 1,070 | 3.39 |
| 7/23/2025 | 3.34 | 3.59 | 3.26 | 3.32 | 7,840 | 3.32 |
| 7/22/2025 | 3.13 | 3.61 | 3.12 | 3.30 | 17,405 | 3.30 |
| 7/21/2025 | 3.31 | 3.38 | 3.24 | 3.30 | 8,720 | 3.30 |
| 7/18/2025 | 3.21 | 3.42 | 3.21 | 3.39 | 1,611 | 3.39 |
| 7/17/2025 | 3.22 | 3.27 | 3.22 | 3.26 | 8,895 | 3.26 |
| 7/16/2025 | 3.29 | 3.40 | 3.22 | 3.32 | 6,156 | 3.32 |
| 7/15/2025 | 3.34 | 3.42 | 3.25 | 3.33 | 6,516 | 3.33 |
| 7/14/2025 | 3.28 | 3.48 | 3.21 | 3.46 | 8,480 | 3.46 |
| 7/11/2025 | 3.44 | 3.44 | 3.30 | 3.35 | 20,641 | 3.35 |
| 7/10/2025 | 3.48 | 3.48 | 3.33 | 3.38 | 4,542 | 3.38 |
| 7/09/2025 | 3.31 | 3.46 | 3.13 | 3.37 | 19,184 | 3.37 |
| 7/08/2025 | 3.20 | 3.69 | 3.20 | 3.46 | 79,111 | 3.46 |
| 7/07/2025 | 3.01 | 3.20 | 3.01 | 3.02 | 11,932 | 3.02 |
| 7/03/2025 | 3.10 | 3.10 | 3.01 | 3.01 | 7,112 | 3.01 |
| 7/02/2025 | 3.05 | 3.23 | 2.98 | 2.98 | 7,137 | 2.98 |
| 7/01/2025 | 3.07 | 3.09 | 2.98 | 2.98 | 2,931 | 2.98 |
| 6/30/2025 | 3.09 | 3.40 | 3.00 | 3.19 | 12,969 | 3.19 |