Inventiva Sa (IVA) Historical Stock Data

2.35 ↓0.02 (-0.84%)

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

Historical Data

In the past 30 trading days, IVA is up 0.96% a day on average. There have been 22 days where Inventiva Sa closed green and 8 days where IVA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.32	2.35	↑$0.03 (1.29%)	2.29	2.35	2.53K
2024-12-19	2.22	2.37	↑$0.15 (6.76%)	2.22	2.39	5.47K
2024-12-18	2.31	2.28	↓$0.04 (-1.52%)	2.28	2.32	22.77K
2024-12-17	2.31	2.28	↓$0.03 (-1.30%)	2.28	2.32	18.53K
2024-12-16	2.45	2.39	↓$0.06 (-2.51%)	2.30	2.45	5.20K
2024-12-13	2.40	2.45	↑$0.05 (2.08%)	2.40	2.52	4.08K
2024-12-12	2.65	2.48	↓$0.17 (-6.41%)	2.44	2.65	6.22K
2024-12-11	2.54	2.53	↓$0.01 (-0.39%)	2.52	2.54	5.12K
2024-12-10	2.57	2.59	↑$0.02 (0.78%)	2.57	2.65	2.73K
2024-12-09	2.55	2.60	↑$0.05 (1.90%)	2.52	2.63	3.56K
2024-12-06	2.61	2.65	↑$0.04 (1.44%)	2.58	2.65	1.44K
2024-12-05	2.61	2.64	↑$0.03 (1.17%)	2.61	2.72	6.96K
2024-12-04	2.60	2.62	↑$0.02 (0.77%)	2.58	2.65	3.82K
2024-12-03	2.60	2.60	↑$0.00 (0.00%)	2.60	2.74	5.63K
2024-12-02	2.65	2.61	↓$0.04 (-1.51%)	2.60	2.70	7.64K
2024-11-29	2.65	2.65	↑$0.00 (0.00%)	2.63	2.74	7.49K
2024-11-27	2.61	2.68	↑$0.07 (2.68%)	2.61	2.80	13.12K
2024-11-26	2.60	2.64	↑$0.04 (1.54%)	2.59	2.82	22.81K
2024-11-25	2.55	2.67	↑$0.12 (4.71%)	2.55	2.76	22.80K
2024-11-22	2.56	2.62	↑$0.06 (2.35%)	2.51	2.62	18.02K
2024-11-21	2.64	2.66	↑$0.02 (0.76%)	2.51	2.67	14.16K
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