Inventiva Sa (IVA) Historical Stock Data

3.00 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, IVA is up 0.51% 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
2025-03-13	3.09	3.00	↓$0.09 (-2.91%)	2.89	3.14	28.65K
2025-03-12	3.01	3.14	↑$0.13 (4.23%)	3.01	3.14	2.05K
2025-03-11	3.14	3.00	↓$0.14 (-4.46%)	2.96	3.14	3.91K
2025-03-10	2.96	3.14	↑$0.18 (6.08%)	2.95	3.14	4.51K
2025-03-07	2.92	3.11	↑$0.19 (6.51%)	2.92	3.11	6.83K
2025-03-06	2.71	2.74	↑$0.03 (1.11%)	2.71	2.93	6.45K
2025-03-05	2.88	2.76	↓$0.12 (-4.00%)	2.72	2.88	4.34K
2025-03-04	2.72	2.82	↑$0.10 (3.68%)	2.67	2.86	29.31K
2025-03-03	3.15	2.96	↓$0.19 (-6.03%)	2.96	3.15	10.02K
2025-02-28	3.17	3.17	↑$0.00 (0.00%)	3.06	3.23	7.69K
2025-02-27	3.17	3.26	↑$0.09 (2.84%)	2.96	3.27	16.50K
2025-02-26	3.19	3.16	↓$0.03 (-0.92%)	3.15	3.22	11.77K
2025-02-25	3.05	3.08	↑$0.03 (0.98%)	3.00	3.10	12.79K
2025-02-24	2.75	2.91	↑$0.16 (5.82%)	2.75	2.97	12.18K
2025-02-21	2.89	2.84	↓$0.05 (-1.73%)	2.74	2.98	35.41K
2025-02-20	2.69	2.74	↑$0.05 (1.86%)	2.58	2.79	13.71K
2025-02-19	2.65	2.71	↑$0.06 (2.26%)	2.65	2.80	3.58K
2025-02-18	2.63	2.68	↑$0.04 (1.71%)	2.52	2.69	13.38K
2025-02-14	2.50	2.51	↑$0.01 (0.40%)	2.47	2.51	2.45K
2025-02-13	2.40	2.48	↑$0.08 (3.54%)	2.40	2.53	8.64K
2025-02-12	2.51	2.40	↓$0.11 (-4.38%)	2.30	2.53	9.54K
2025-02-11	2.37	2.31	↓$0.06 (-2.33%)	2.23	2.50	8.07K
2025-02-10	2.53	2.45	↓$0.08 (-3.16%)	2.30	2.53	7.11K
2025-02-07	2.44	2.43	↓$0.00 (-0.11%)	2.43	2.44	2.18K
2025-02-06	2.51	2.53	↑$0.02 (0.75%)	2.42	2.53	1.01K
2025-02-05	2.46	2.54	↑$0.08 (3.05%)	2.46	2.59	3.85K
2025-02-04	2.47	2.46	↓$0.01 (-0.30%)	2.46	2.52	14.33K
2025-02-03	2.42	2.54	↑$0.12 (4.96%)	2.41	2.54	4.81K
2025-01-31	2.46	2.43	↓$0.03 (-1.40%)	2.42	2.50	10.44K
2025-01-30	2.49	2.42	↓$0.07 (-2.81%)	2.42	2.67	27.70K