Inventiva Sa (IVA) Historical Stock Data

2.74 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IVA is up 1.21% a day on average. There have been 20 days where Inventiva Sa closed green and 10 days where IVA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.70	2.74	↑$0.04 (1.48%)	2.63	2.74	6.67K
2024-11-19	2.63	2.74	↑$0.11 (4.18%)	2.63	2.77	17.67K
2024-11-18	2.64	2.73	↑$0.09 (3.41%)	2.63	2.73	19.95K
2024-11-15	2.75	2.72	↓$0.03 (-1.09%)	2.63	2.75	12.54K
2024-11-14	2.63	2.66	↑$0.03 (1.14%)	2.63	2.68	12.65K
2024-11-13	2.60	2.66	↑$0.06 (2.31%)	2.60	2.71	7.81K
2024-11-12	2.70	2.64	↓$0.06 (-2.22%)	2.52	2.73	38.07K
2024-11-11	2.70	2.70	↑$0.01 (0.19%)	2.70	2.82	13.04K
2024-11-08	2.64	2.77	↑$0.13 (4.92%)	2.64	2.85	19.72K
2024-11-07	2.76	2.67	↓$0.09 (-3.26%)	2.67	2.81	9.54K
2024-11-06	2.75	2.68	↓$0.07 (-2.55%)	2.62	2.75	27K
2024-11-05	2.74	2.73	↓$0.01 (-0.36%)	2.67	2.77	7.23K
2024-11-04	2.60	2.76	↑$0.16 (6.15%)	2.60	2.77	33.32K
2024-11-01	2.70	2.75	↑$0.05 (1.85%)	2.67	2.78	29.27K
2024-10-31	2.69	2.66	↓$0.03 (-1.12%)	2.65	2.79	36.14K
2024-10-30	2.71	2.76	↑$0.05 (1.85%)	2.70	2.82	135.85K
2024-10-29	2.71	2.68	↓$0.03 (-1.11%)	2.68	2.81	33.12K
2024-10-28	2.67	2.71	↑$0.04 (1.50%)	2.67	2.74	16.81K
2024-10-25	2.54	2.66	↑$0.12 (4.72%)	2.54	2.80	52.54K
2024-10-24	2.66	2.48	↓$0.18 (-6.77%)	2.48	2.71	43.55K
2024-10-23	2.70	2.71	↑$0.01 (0.37%)	2.55	2.72	51.42K
2024-10-22	2.75	2.73	↓$0.02 (-0.73%)	2.68	2.83	87.96K
2024-10-21	2.71	2.73	↑$0.02 (0.74%)	2.69	2.78	145.39K
2024-10-18	2.56	2.63	↑$0.07 (2.73%)	2.50	2.73	195.65K
2024-10-17	2.42	2.42	↑$0.00 (0.00%)	2.28	2.45	93.40K
2024-10-16	2.40	2.42	↑$0.02 (0.83%)	2.19	2.54	406.66K
2024-10-15	2.62	2.60	↓$0.02 (-0.76%)	2.45	2.70	442.25K
2024-10-14	2.58	2.67	↑$0.09 (3.49%)	2.29	2.85	11.08M
2024-10-11	1.68	1.89	↑$0.21 (12.50%)	1.68	1.89	23.92K
2024-10-10	1.69	1.72	↑$0.03 (1.78%)	1.60	1.74	13.72K