Dark

IVA
Inventiva S.A.
stock NASDAQ ADR

At Close

Sep 3, 2026 3:59:59 PM EDT

4.83USD-0.617%(-0.03)1,041,583

4.81Bid 4.83Ask 0.02Spread

Pre-market

Sep 3, 2026 9:29:30 AM EDT

5.10USD+4.938%(+0.24)54,056

After-hours

Sep 3, 2026 4:36:30 PM EDT

4.85USD+0.414%(+0.02)2,900

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	5.0900	5.0900	4.7200	4.8300	-0.617%	1,041,583	0.000%
2026-09-02	4.9200	5.0200	4.7600	4.8600	+1.887%	811,200	-0.617%
2026-09-01	4.5500	4.8100	4.5300	4.7700	+1.923%	840,967	+1.258%
2026-08-31	4.6400	4.7200	4.5250	4.6800	-0.531%	1,004,220	+3.205%
2026-08-28	4.8300	4.8300	4.6200	4.7050	-3.980%	1,124,658	+2.657%
2026-08-27	4.8100	4.9800	4.7100	4.9000	+1.660%	880,727	-1.429%
2026-08-26	4.8700	4.8800	4.7200	4.8200	+2.772%	924,333	+0.207%
2026-08-25	4.6850	4.8350	4.6850	4.6900	-0.213%	381,242	+2.985%
2026-08-24	4.6100	4.7100	4.5300	4.7000	+0.427%	648,644	+2.766%
2026-08-21	4.6500	4.7800	4.6300	4.6800	+0.645%	461,396	+3.205%
2026-08-20	4.7400	4.7400	4.5700	4.6500	-2.311%	517,339	+3.871%
2026-08-19	4.7300	4.7900	4.6900	4.7600	+2.586%	575,199	+1.471%
2026-08-18	4.6400	4.6800	4.4500	4.6400	-1.277%	770,559	+4.095%
2026-08-17	4.6900	4.7500	4.6300	4.7000	+2.174%	554,898	+2.766%
2026-08-14	4.6300	4.6500	4.5400	4.6000	0.000%	573,821	+5.000%
2026-08-13	4.7300	4.7300	4.5910	4.6000	-1.709%	514,766	+5.000%
2026-08-12	4.7200	4.8200	4.6700	4.6800	-0.847%	414,801	+3.205%
2026-08-11	4.8200	4.8400	4.7200	4.7200	-0.632%	382,924	+2.331%
2026-08-10	4.8100	4.8800	4.6900	4.7500	-1.042%	443,668	+1.684%
2026-08-07	4.9000	4.9400	4.8000	4.8000	+3.004%	579,072	+0.625%
2026-08-06	4.7700	4.8400	4.5700	4.6600	-1.271%	380,658	+3.648%
2026-08-05	4.5400	4.7450	4.5400	4.7200	+4.656%	707,576	+2.331%
2026-08-04	4.2500	4.6050	4.2200	4.5100	+6.118%	1,024,421	+7.095%
2026-08-03	4.3900	4.4600	4.2500	4.2500	-5.134%	1,005,451	+13.647%
2026-07-31	4.6200	4.6300	4.3400	4.4800	-3.030%	1,353,386	+7.812%
2026-07-30	4.5100	4.6600	4.4800	4.6200	+2.439%	694,622	+4.545%
2026-07-29	4.4500	4.7000	4.4200	4.5100	-2.802%	1,176,718	+7.095%
2026-07-28	4.5800	4.6599	4.5200	4.6400	+0.870%	928,291	+4.095%
2026-07-27	4.4500	4.6800	4.4250	4.6000	+3.139%	707,171	+5.000%
2026-07-24	4.4400	4.5450	4.3800	4.4600	-1.109%	667,373	+8.296%
2026-07-23	4.4200	4.5500	4.3850	4.5100	-0.661%	636,793	+7.095%
2026-07-22	4.4700	4.6050	4.3100	4.5400	+1.339%	542,161	+6.388%
2026-07-21	4.3800	4.5250	4.3600	4.4800	+1.472%	816,755	+7.812%
2026-07-20	4.7000	4.7100	4.3900	4.4150	-4.437%	774,109	+9.400%
2026-07-17	4.6000	4.6800	4.4900	4.6200	+2.212%	862,365	+4.545%
2026-07-16	4.4600	4.6150	4.3900	4.5200	+1.119%	869,738	+6.858%
2026-07-15	4.3900	4.5700	4.3100	4.4700	+1.591%	984,952	+8.054%
2026-07-14	4.2800	4.4950	4.2800	4.4000	+2.326%	1,276,346	+9.773%
2026-07-13	4.3100	4.5200	4.2050	4.3000	0.000%	735,103	+12.326%
2026-07-10	4.5000	4.5100	4.2450	4.3000	-5.077%	582,530	+12.326%
2026-07-09	4.3300	4.5450	4.1950	4.5300	+3.189%	1,782,094	+6.623%
2026-07-08	4.2700	4.7400	4.1950	4.3900	-3.728%	3,403,329	+10.023%
2026-07-07	3.8700	4.6100	3.7600	4.5600	+16.923%	3,292,508	+5.921%
2026-07-06	3.9200	4.0000	3.8200	3.9000	-0.256%	3,001,037	+23.846%
2026-07-02	3.7000	3.9650	3.6700	3.9100	+5.962%	1,832,849	+23.529%
2026-07-01	3.7500	3.7900	3.5300	3.6900	-2.381%	1,723,603	+30.894%
2026-06-30	3.5900	3.8000	3.5400	3.7800	+6.479%	2,095,691	+27.778%
2026-06-29	3.5300	3.5600	3.4450	3.5500	+4.106%	1,190,056	+36.056%
2026-06-26	3.4400	3.5800	3.3500	3.4100	-2.571%	1,335,151	+41.642%
2026-06-25	3.4800	3.5300	3.4100	3.5000	+1.156%	2,121,091	+38.000%
2026-06-24	3.6700	3.6900	3.4600	3.4600	-6.739%	1,094,370	+39.595%
2026-06-23	3.5600	3.7200	3.5600	3.7100	+5.698%	1,527,439	+30.189%
2026-06-22	3.5300	3.6700	3.5000	3.5100	-1.681%	862,500	+37.607%
2026-06-18	3.6000	3.6100	3.5250	3.5700	+1.133%	3,549,809	+35.294%
2026-06-17	3.5800	3.6300	3.4900	3.5300	-1.397%	1,033,906	+36.827%
2026-06-16	3.7300	3.7300	3.5600	3.5800	-4.787%	474,832	+34.916%
2026-06-15	3.8500	3.8500	3.7200	3.7600	-2.338%	350,666	+28.457%
2026-06-12	3.8700	3.9700	3.8000	3.8500	+1.316%	1,009,393	+25.455%
2026-06-11	3.8400	3.9200	3.7550	3.8000	+0.529%	831,749	+27.105%
2026-06-10	3.7400	4.0000	3.7300	3.7800	-4.786%	645,105	+27.778%
2026-06-09	4.0000	4.0200	3.6900	3.9700	+1.535%	972,977	+21.662%
2026-06-08	4.0300	4.0800	3.8700	3.9100	-2.978%	314,017	+23.529%
2026-06-05	4.2000	4.2500	4.0000	4.0300	-4.728%	1,083,245	+19.851%
2026-06-04	3.9750	4.4900	3.9750	4.2300	+4.703%	1,919,229	+14.184%
2026-06-03	3.8700	4.1200	3.8300	4.0400	-1.222%	1,251,027	+19.554%
2026-06-02	4.6500	4.6700	3.8050	4.0900	-14.256%	2,606,161	+18.093%
2026-06-01	4.9100	4.9600	4.6700	4.7700	-3.245%	358,214	+1.258%
2026-05-29	5.1300	5.1300	4.9150	4.9300	-5.736%	76,191	-2.028%
2026-05-28	5.2600	5.2900	5.1700	5.2300	+0.192%	135,892	-7.648%
2026-05-27	5.3200	5.4650	5.1750	5.2200	+1.163%	151,361	-7.471%
2026-05-26	5.3400	5.3400	5.0300	5.1600	+1.775%	127,282	-6.395%
2026-05-22	5.2100	5.2800	5.0500	5.0700	-2.687%	185,067	-4.734%
2026-05-21	5.1100	5.2500	5.0400	5.2100	+1.362%	119,433	-7.294%
2026-05-20	4.9100	5.1900	4.9100	5.1400	+4.684%	159,835	-6.031%
2026-05-19	5.0200	5.0200	4.7800	4.9100	-2.191%	273,777	-1.629%
2026-05-18	5.3700	5.3700	4.9550	5.0200	-7.721%	248,983	-3.785%
2026-05-15	5.6600	5.6650	5.3700	5.4400	-1.982%	284,639	-11.213%
2026-05-14	5.6600	5.6600	5.4300	5.5500	+0.181%	137,235	-12.973%
2026-05-13	5.7400	5.7400	5.5200	5.5400	-3.652%	106,483	-12.816%
2026-05-12	5.8000	5.8500	5.6950	5.7500	-0.862%	89,187	-16.000%
2026-05-11	5.6200	6.0600	5.6200	5.8000	+8.007%	1,101,062	-16.724%
2026-05-08	5.4000	5.5200	5.2700	5.3700	+0.374%	235,421	-10.056%
2026-05-07	5.4000	5.5200	5.2650	5.3500	-0.926%	374,110	-9.720%
2026-05-06	5.4200	5.4600	5.2900	5.4000	-0.369%	72,143	-10.556%
2026-05-05	5.5000	5.6000	5.3950	5.4200	+2.846%	261,851	-10.886%
2026-05-04	5.1800	5.3500	5.0350	5.2700	+6.036%	404,784	-8.349%
2026-05-01	5.1150	5.2400	4.9700	4.9700	-3.119%	207,328	-2.817%
2026-04-30	4.9500	5.1400	4.9500	5.1300	+3.846%	157,152	-5.848%
2026-04-29	5.0100	5.0350	4.8700	4.9400	-1.397%	146,823	-2.227%
2026-04-28	5.1300	5.1600	5.0000	5.0100	-2.339%	114,988	-3.593%
2026-04-27	5.1500	5.2300	5.0400	5.1300	-0.388%	186,572	-5.848%
2026-04-24	5.1400	5.2600	5.1100	5.1500	-1.152%	297,651	-6.214%
2026-04-23	5.3400	5.3600	5.1600	5.2100	-0.762%	161,177	-7.294%
2026-04-22	5.3300	5.4350	5.2000	5.2500	-2.778%	142,731	-8.000%
2026-04-21	5.5900	5.6000	5.3600	5.4000	-3.399%	164,916	-10.556%
2026-04-20	5.7100	5.8000	5.5800	5.5900	-1.411%	219,601	-13.596%
2026-04-17	5.7300	5.7900	5.6400	5.6700	+0.710%	446,992	-14.815%
2026-04-16	5.5900	5.7100	5.5200	5.6300	-1.916%	567,442	-14.210%
2026-04-15	5.5200	5.8000	5.4400	5.7400	+4.174%	653,636	-15.854%
2026-04-14	5.2000	5.6200	5.0200	5.5100	+9.980%	1,769,491	-12.341%
2026-04-13	5.1800	5.2700	4.9300	5.0100	-4.753%	398,420	-3.593%
2026-04-10	5.4100	5.4800	5.1900	5.2600	-4.364%	728,289	-8.175%
2026-04-09	5.2200	5.6700	5.1600	5.5000	+3.774%	335,653	-12.182%
2026-04-08	5.5400	5.5400	5.2600	5.3000	-0.749%	226,695	-8.868%
2026-04-07	5.5700	5.5700	5.1950	5.3400	-5.820%	260,749	-9.551%
2026-04-06	5.4900	5.7000	5.3657	5.6700	+3.656%	1,015,354	-14.815%
2026-04-02	5.2900	5.6400	5.2700	5.4700	+0.737%	321,490	-11.700%
2026-04-01	5.5300	5.7600	5.2100	5.4300	-2.162%	641,553	-11.050%
2026-03-31	5.2100	5.8200	5.2100	5.5500	+1.277%	954,177	-12.973%
2026-03-30	5.7300	5.7300	5.3900	5.4800	-4.196%	286,516	-11.861%
2026-03-27	5.9300	5.9800	5.6950	5.7200	-6.076%	179,436	-15.559%
2026-03-26	5.7500	6.2450	5.7500	6.0900	+1.163%	348,284	-20.690%
2026-03-25	6.0800	6.2300	6.0000	6.0200	0.000%	181,266	-19.767%
2026-03-24	5.9400	6.1150	5.9100	6.0200	-0.987%	69,662	-19.767%
2026-03-23	6.1600	6.2200	5.9800	6.0800	+5.190%	251,003	-20.559%
2026-03-20	5.9300	6.0600	5.6600	5.7800	-4.305%	351,367	-16.436%
2026-03-19	5.8200	6.1050	5.8200	6.0400	+1.342%	191,308	-20.033%
2026-03-18	6.1300	6.1300	5.8900	5.9600	-3.247%	293,824	-18.960%
2026-03-17	6.0800	6.3100	6.0501	6.1600	+1.316%	70,533	-21.591%
2026-03-16	5.9800	6.1300	5.9600	6.0800	+1.503%	164,755	-20.559%
2026-03-13	6.1700	6.2700	5.9700	5.9900	-2.917%	141,757	-19.366%
2026-03-12	6.4700	6.4700	6.1300	6.1700	-6.938%	233,574	-21.718%
2026-03-11	6.6300	6.7900	6.5200	6.6300	+0.760%	292,930	-27.149%
2026-03-10	6.3200	6.6700	6.3050	6.5800	+3.135%	447,482	-26.596%
2026-03-09	6.0700	6.4700	6.0700	6.3800	+4.078%	227,522	-24.295%
2026-03-06	6.1100	6.2700	6.0000	6.1300	+1.322%	210,737	-21.207%
2026-03-05	6.2000	6.3850	6.0100	6.0500	+0.498%	345,382	-20.165%
2026-03-04	5.9600	6.1000	5.9500	6.0200	-1.149%	335,026	-19.767%
2026-03-03	5.9400	6.2500	5.8700	6.0900	-3.180%	607,564	-20.690%
2026-03-02	6.2700	6.3800	6.1900	6.2900	-3.082%	169,329	-23.211%
2026-02-27	6.4700	6.6300	6.3900	6.4900	-0.916%	180,256	-25.578%
2026-02-26	6.8500	6.8500	6.3600	6.5500	-3.959%	356,967	-26.260%
2026-02-25	6.8500	7.0550	6.7650	6.8200	+0.442%	394,396	-29.179%
2026-02-24	6.8200	6.8500	6.6200	6.7900	+0.742%	165,130	-28.866%
2026-02-23	6.5600	6.8200	6.4900	6.7400	-0.148%	465,457	-28.338%
2026-02-20	6.5100	6.7700	6.4400	6.7500	+0.746%	667,834	-28.444%
2026-02-19	6.3900	6.7200	6.3200	6.7000	+8.590%	406,145	-27.910%
2026-02-18	6.1400	6.3530	6.0500	6.1700	+1.480%	243,864	-21.718%
2026-02-17	6.1300	6.1400	5.9500	6.0800	-1.459%	309,681	-20.559%
2026-02-13	6.1100	6.2600	6.0801	6.1700	-0.484%	476,582	-21.718%
2026-02-12	6.3600	6.3700	6.0300	6.2000	+0.162%	211,461	-22.097%
2026-02-11	6.0700	6.2300	5.9700	6.1900	-1.590%	498,058	-21.971%
2026-02-10	6.1100	6.4000	6.1100	6.2900	+5.892%	646,870	-23.211%
2026-02-09	6.1000	6.1300	5.8700	5.9400	+1.020%	839,646	-18.687%
2026-02-06	5.7100	6.1000	5.7100	5.8800	+1.379%	298,296	-17.857%
2026-02-05	5.9500	6.1125	5.7730	5.8000	-2.521%	276,163	-16.724%
2026-02-04	6.1400	6.1500	5.8420	5.9500	-3.877%	281,654	-18.824%
2026-02-03	6.1600	6.2600	6.0300	6.1900	+4.738%	623,622	-21.971%
2026-02-02	6.0300	6.1600	5.8900	5.9100	-4.058%	479,253	-18.274%
2026-01-30	6.3000	6.3200	5.9000	6.1600	-2.532%	519,429	-21.591%
2026-01-29	6.3800	6.5500	6.2500	6.3200	-7.467%	475,263	-23.576%
2026-01-28	7.1800	7.2000	6.8100	6.8300	-0.582%	455,113	-29.283%
2026-01-27	7.0500	7.1000	6.7600	6.8700	-2.829%	506,973	-29.694%
2026-01-26	7.1600	7.2900	6.9700	7.0700	-1.119%	500,447	-31.683%
2026-01-23	7.1800	7.2600	7.0300	7.1500	+1.275%	680,608	-32.448%
2026-01-22	6.6100	7.1900	6.6000	7.0600	+7.295%	806,480	-31.586%
2026-01-21	6.2300	6.7000	6.1900	6.5800	+2.333%	1,562,541	-26.596%
2026-01-20	6.0400	6.4300	5.9200	6.4300	-1.229%	791,158	-24.883%
2026-01-16	6.2200	6.6600	6.2200	6.5100	+6.373%	388,252	-25.806%
2026-01-15	6.0200	6.1900	5.9600	6.1200	+2.341%	396,279	-21.078%
2026-01-14	5.8500	6.0800	5.7500	5.9800	+4.729%	1,143,837	-19.231%
2026-01-13	5.7100	5.7700	5.5400	5.7100	+4.771%	564,291	-15.412%
2026-01-12	5.1700	5.5100	5.0501	5.4500	+12.836%	1,373,459	-11.376%
2026-01-09	4.8700	4.9000	4.7700	4.8300	-1.829%	162,655	0.000%
2026-01-08	4.9700	5.0100	4.7600	4.9200	-3.529%	342,904	-1.829%
2026-01-07	4.8500	5.1700	4.7500	5.1000	+12.335%	1,435,178	-5.294%
2026-01-06	4.6000	4.6780	4.4750	4.5400	-1.304%	223,086	+6.388%
2026-01-05	4.7744	4.7900	4.6000	4.6000	-3.361%	280,429	+5.000%
2026-01-02	4.6500	4.9000	4.6050	4.7600	+2.366%	201,935	+1.471%
2025-12-31	4.6000	4.7200	4.6000	4.6500	+0.649%	227,693	+3.871%
2025-12-30	4.5600	4.6750	4.5600	4.6200	+1.538%	370,338	+4.545%
2025-12-29	4.5600	4.6400	4.5500	4.5500	+1.562%	88,820	+6.154%
2025-12-26	4.4000	4.5200	4.3840	4.4800	+0.901%	391,679	+7.812%
2025-12-24	4.4240	4.4750	4.3400	4.4400	+1.370%	41,883	+8.784%
2025-12-23	4.4200	4.5800	4.3150	4.3800	-1.129%	141,187	+10.274%
2025-12-22	4.2700	4.4499	4.2400	4.4300	+5.226%	85,630	+9.029%
2025-12-19	4.2700	4.3000	4.1200	4.2100	+0.238%	262,135	+14.727%
2025-12-18	4.5200	4.5900	4.1600	4.2000	-4.110%	161,401	+15.000%
2025-12-17	4.6300	4.6300	4.3400	4.3800	-6.009%	507,064	+10.274%
2025-12-16	4.4100	4.7100	4.3400	4.6600	+4.018%	144,543	+3.648%
2025-12-15	4.4900	4.5100	4.3165	4.4800	+0.448%	643,526	+7.812%
2025-12-12	4.5400	4.6000	4.4600	4.4600	-0.668%	186,188	+8.296%
2025-12-11	4.4600	4.6100	4.4600	4.4900	+0.223%	110,839	+7.572%
2025-12-10	4.3600	4.5700	4.3200	4.4800	+5.164%	554,642	+7.812%
2025-12-09	4.1900	4.3100	4.1900	4.2600	-0.234%	80,940	+13.380%
2025-12-08	4.1600	4.3400	4.1200	4.2700	+3.390%	125,172	+13.115%
2025-12-05	4.1800	4.2100	4.0500	4.1300	-1.196%	147,979	+16.949%
2025-12-04	4.0800	4.2500	4.0800	4.1800	+0.966%	283,579	+15.550%
2025-12-03	4.0900	4.1700	3.9800	4.1400	-0.957%	195,168	+16.667%
2025-12-02	4.3900	4.4700	4.1700	4.1800	-3.908%	118,577	+15.550%
2025-12-01	4.3300	4.4400	4.2500	4.3500	+2.353%	216,953	+11.034%
2025-11-28	4.2800	4.4550	4.2100	4.2500	-7.609%	175,026	+13.647%
2025-11-26	4.4600	4.6300	4.3280	4.6000	+4.072%	128,575	+5.000%
2025-11-25	4.3700	4.4750	4.3400	4.4200	+9.406%	131,214	+9.276%
2025-11-24	4.1700	4.2000	4.0350	4.0400	-6.047%	73,233	+19.554%
2025-11-21	4.0100	4.4000	4.0000	4.3000	+10.825%	164,896	+12.326%
2025-11-20	4.0900	4.2000	3.8800	3.8800	-6.053%	108,595	+24.485%
2025-11-19	4.1100	4.2100	4.0605	4.1300	-1.196%	186,491	+16.949%
2025-11-18	3.9900	4.2300	3.9900	4.1800	+2.956%	286,496	+15.550%
2025-11-17	4.1600	4.1750	4.0100	4.0600	+1.500%	145,749	+18.966%
2025-11-14	3.7800	4.0200	3.7100	4.0000	+4.712%	226,719	+20.750%
2025-11-13	4.0000	4.0700	3.5500	3.8200	-5.679%	1,310,988	+26.440%
2025-11-12	3.8200	4.1000	3.8001	4.0500	+4.651%	507,132	+19.259%
2025-11-11	3.7300	3.9900	3.6800	3.8700	+3.200%	1,423,833	+24.806%
2025-11-10	3.9200	3.9400	3.7100	3.7500	-6.484%	203,315	+28.800%
2025-11-07	4.2150	4.2150	3.9200	4.0100	-4.067%	106,864	+20.449%
2025-11-06	4.3900	4.4000	4.1001	4.1800	+1.951%	50,365	+15.550%
2025-11-05	4.1200	4.1300	4.0200	4.1000	+1.737%	23,448	+17.805%
2025-11-04	4.1100	4.1399	4.0100	4.0300	-1.707%	26,024	+19.851%
2025-11-03	4.2700	4.2700	3.8601	4.1000	-4.651%	197,287	+17.805%
2025-10-31	4.1600	4.4200	4.1600	4.3000	+3.614%	203,735	+12.326%
2025-10-30	4.0400	4.2150	3.9000	4.1500	-0.240%	255,444	+16.386%
2025-10-29	3.8000	4.7000	3.7850	4.1600	-21.063%	2,897,629	+16.106%
2025-10-28	6.9400	7.9825	4.5100	5.2700	-23.623%	1,431,142	-8.349%
2025-10-27	6.3900	7.2500	6.2803	6.9000	+11.290%	264,243	-30.000%
2025-10-24	5.8700	6.4950	5.6430	6.2000	+5.622%	169,115	-22.097%
2025-10-23	5.3200	5.8800	5.2600	5.8700	+9.720%	95,892	-17.717%
2025-10-22	4.9600	5.3939	4.9600	5.3500	+3.083%	100,797	-9.720%
2025-10-21	5.0000	5.2700	4.9700	5.1900	+0.973%	90,987	-6.936%
2025-10-20	4.8500	5.3400	4.8500	5.1400	+5.979%	58,113	-6.031%
2025-10-17	4.9600	5.0421	4.7000	4.8500	0.000%	65,865	-0.412%
2025-10-16	5.0300	5.3350	4.8100	4.8500	-11.335%	158,587	-0.412%
2025-10-15	4.7500	5.4700	4.6600	5.4700	+10.282%	272,254	-11.700%
2025-10-14	4.6100	5.0300	4.4902	4.9600	+7.592%	174,553	-2.621%
2025-10-13	4.6000	4.7310	4.4200	4.6100	+1.319%	136,715	+4.772%
2025-10-10	4.8500	5.0200	4.5200	4.5500	-17.722%	338,681	+6.154%
2025-10-09	5.0000	5.8700	5.0000	5.5300	+3.172%	235,497	-12.658%
2025-10-08	5.5300	5.5300	5.2000	5.3600	-2.899%	74,844	-9.888%
2025-10-07	5.9000	6.0100	5.5100	5.5200	-11.538%	101,008	-12.500%
2025-10-06	6.0300	6.3600	5.8600	6.2400	-4.441%	199,267	-22.596%
2025-10-03	6.3400	6.5469	6.2600	6.5300	+3.651%	113,125	-26.034%
2025-10-02	6.1700	6.3612	6.0000	6.3000	+6.599%	100,816	-23.333%
2025-10-01	5.8700	6.0650	5.8700	5.9100	+2.073%	55,164	-18.274%
2025-09-30	5.6900	5.8928	5.5903	5.7900	-1.363%	21,120	-16.580%
2025-09-29	5.9600	6.1800	5.8500	5.8700	-2.975%	133,490	-17.717%
2025-09-26	5.8400	6.1200	5.7679	6.0500	+0.666%	27,263	-20.165%
2025-09-25	6.0400	6.0400	5.8314	6.0100	+8.877%	57,240	-19.634%
2025-09-24	5.7300	5.7600	5.5200	5.5200	-2.646%	53,634	-12.500%
2025-09-23	5.7300	5.8600	5.5933	5.6700	-5.814%	79,913	-14.815%
2025-09-22	5.5300	6.1300	5.5000	6.0200	+6.549%	90,437	-19.767%
2025-09-19	5.3900	5.9284	5.3900	5.6500	+4.244%	63,229	-14.513%
2025-09-18	5.4400	5.6300	5.3200	5.4200	+2.671%	52,837	-10.886%
2025-09-17	5.2700	5.3100	5.1500	5.2790	-0.771%	31,787	-8.505%
2025-09-16	5.3000	5.4148	5.3000	5.3200	+0.188%	9,526	-9.211%
2025-09-15	5.5000	5.5698	5.3100	5.3100	-5.348%	27,455	-9.040%
2025-09-12	5.4400	5.7550	5.3600	5.6100	-2.773%	128,196	-13.904%
2025-09-11	5.6500	5.7819	5.5412	5.7700	+4.340%	43,447	-16.291%
2025-09-10	5.6409	5.6515	5.4201	5.5300	+3.172%	32,848	-12.658%
2025-09-09	5.4500	5.5000	5.3100	5.3600	-0.186%	46,791	-9.888%
2025-09-08	5.3800	5.5000	5.2700	5.3700	-3.591%	55,758	-10.056%
2025-09-05	5.4100	5.7499	5.2700	5.5700	-0.536%	69,149	-13.285%
2025-09-04	5.4100	5.7000	5.3101	5.6000	-2.946%	89,301	-13.750%
2025-09-03	5.7400	6.1000	5.5400	5.7700	+9.696%	86,569	-16.291%
2025-09-02	5.4900	5.5284	5.2100	5.2600	-15.024%	179,607	-8.175%
2025-08-29	5.9300	6.3099	5.7600	6.1900	-2.520%	189,370	-21.971%
2025-08-28	5.5000	6.4999	5.5000	6.3500	+21.415%	255,233	-23.937%
2025-08-27	5.3200	5.5100	5.2300	5.2300	+13.943%	125,683	-7.648%
2025-08-26	4.6861	4.7800	4.5300	4.5900	-1.608%	15,305	+5.229%
2025-08-25	4.7700	4.7891	4.5950	4.6650	+4.246%	21,740	+3.537%
2025-08-22	4.4600	4.4750	4.2700	4.4750	+5.047%	13,206	+7.933%
2025-08-21	4.5900	4.7000	4.1132	4.2600	-6.987%	38,774	+13.380%
2025-08-20	4.6000	4.6211	4.3100	4.5800	+2.921%	29,393	+5.459%
2025-08-19	4.6200	4.6396	4.3400	4.4500	-3.050%	25,576	+8.539%
2025-08-18	4.4500	4.6400	4.2800	4.5900	+5.275%	39,718	+5.229%
2025-08-15	4.0400	4.3600	3.8726	4.3600	+3.318%	63,365	+10.780%
2025-08-14	4.0200	4.3600	3.8734	4.2200	+4.975%	38,852	+14.455%
2025-08-13	3.7000	4.0300	3.6800	4.0200	+9.537%	84,981	+20.149%
2025-08-12	3.6100	3.6700	3.5400	3.6700	+4.261%	10,754	+31.608%
2025-08-11	3.4800	3.5280	3.4401	3.5200	-1.676%	10,250	+37.216%
2025-08-08	3.6000	3.6500	3.4600	3.5800	-1.648%	36,214	+34.916%
2025-08-07	3.4600	3.6500	3.4300	3.6400	+4.000%	17,620	+32.692%
2025-08-06	3.3000	3.5100	3.3000	3.5000	+7.692%	51,116	+38.000%
2025-08-05	3.1600	3.4500	3.1600	3.2500	-1.845%	28,367	+48.615%
2025-08-04	3.3290	3.5199	3.2200	3.3111	+2.829%	42,564	+45.873%
2025-08-01	3.1600	3.5800	3.1600	3.2200	-3.737%	7,649	+50.000%
2025-07-31	3.3499	3.5300	3.2400	3.3450	+3.882%	40,676	+44.395%
2025-07-30	3.3506	3.3506	2.9400	3.2200	+2.222%	10,034	+50.000%
2025-07-29	3.3100	3.4100	3.0850	3.1500	+3.618%	23,533	+53.333%
2025-07-28	3.2800	3.2900	3.0000	3.0400	-3.995%	15,886	+58.882%
2025-07-25	3.2488	3.2772	2.8536	3.1665	-6.590%	66,513	+52.534%
2025-07-24	3.3899	3.3899	3.3899	3.3899	+2.105%	1,070	+42.482%
2025-07-23	3.3400	3.5900	3.2600	3.3200	+0.606%	7,840	+45.482%
2025-07-22	3.1300	3.6100	3.1200	3.3000	0.000%	17,405	+46.364%
2025-07-21	3.3050	3.3799	3.2354	3.3000	-2.652%	8,720	+46.364%
2025-07-18	3.2100	3.4225	3.2100	3.3899	+3.966%	1,611	+42.482%
2025-07-17	3.2177	3.2700	3.2177	3.2606	-1.789%	8,895	+48.132%
2025-07-16	3.2900	3.4000	3.2201	3.3200	-0.300%	6,156	+45.482%
2025-07-15	3.3400	3.4200	3.2500	3.3300	-3.757%	6,516	+45.045%
2025-07-14	3.2800	3.4847	3.2101	3.4600	+3.314%	8,480	+39.595%
2025-07-11	3.4400	3.4450	3.3001	3.3490	-0.917%	20,641	+44.222%
2025-07-10	3.4800	3.4800	3.3300	3.3800	+0.166%	4,542	+42.899%
2025-07-09	3.3100	3.4600	3.1300	3.3744	-2.474%	19,184	+43.137%
2025-07-08	3.1999	3.6907	3.1999	3.4600	+14.570%	79,111	+39.595%
2025-07-07	3.0100	3.2000	3.0100	3.0200	+0.332%	11,932	+59.934%
2025-07-03	3.1013	3.1013	3.0100	3.0100	+1.007%	7,112	+60.465%
2025-07-02	3.0500	3.2262	2.9800	2.9800	0.000%	7,137	+62.081%
2025-07-01	3.0700	3.0900	2.9800	2.9800	-6.583%	2,931	+62.081%
2025-06-30	3.0900	3.4000	3.0000	3.1900	+4.590%	12,969	+51.411%
2025-06-27	3.0516	3.2032	3.0300	3.0500	-3.646%	7,534	+58.361%
2025-06-26	3.1700	3.2916	3.0130	3.1654	+3.107%	13,230	+52.587%
2025-06-25	3.1900	3.1900	3.0000	3.0700	-1.917%	30,714	+57.329%
2025-06-24	3.3500	3.3500	3.0100	3.1300	-7.941%	48,484	+54.313%
2025-06-23	3.2500	3.4100	3.2500	3.4000	+3.343%	8,756	+42.059%
2025-06-20	3.4700	3.4700	3.2900	3.2900	-2.054%	5,444	+46.809%
2025-06-18	3.3100	3.4100	3.2524	3.3590	-2.213%	8,094	+43.793%
2025-06-17	3.3000	3.5700	3.3000	3.4350	+2.156%	8,289	+40.611%
2025-06-16	3.3600	3.4521	3.3010	3.3625	-3.232%	5,725	+43.643%
2025-06-13	3.3101	3.4748	3.3101	3.4748	+2.438%	2,840	+39.001%
2025-06-12	3.5000	3.5000	3.3000	3.3921	-4.178%	6,120	+42.390%
2025-06-11	3.5500	3.5600	3.4250	3.5400	-2.974%	7,420	+36.441%
2025-06-10	3.5200	3.6704	3.3976	3.6485	+0.927%	8,903	+32.383%
2025-06-09	3.7300	3.8234	3.5200	3.6150	+0.277%	81,762	+33.610%
2025-06-06	3.4100	3.7700	3.2500	3.6050	+5.718%	86,072	+33.981%
2025-06-05	3.3900	3.5936	3.3800	3.4100	+0.888%	5,790	+41.642%
2025-06-04	3.5200	3.6099	3.3800	3.3800	-6.630%	2,990	+42.899%
2025-06-03	3.1900	3.7500	3.1900	3.6200	+6.785%	222,237	+33.425%
2025-06-02	3.2700	3.6000	3.1339	3.3900	0.000%	13,650	+42.478%
2025-05-29	3.4141	3.5400	3.2727	3.3900	+3.108%	1,151	+42.478%
2025-05-28	3.3350	3.4850	3.1600	3.2878	-2.149%	7,932	+46.907%
2025-05-27	3.2500	3.5000	3.2500	3.3600	+8.587%	61,948	+43.750%
2025-05-23	3.0000	3.1200	3.0000	3.0943	-1.081%	4,664	+56.093%
2025-05-22	3.1500	3.2999	3.1100	3.1281	+0.582%	5,733	+54.407%
2025-05-21	3.3200	3.3200	3.0701	3.1100	-5.723%	4,352	+55.305%
2025-05-20	3.0300	3.3100	3.0300	3.2988	+4.724%	5,630	+46.417%
2025-05-19	3.1300	3.2350	3.1300	3.1500	+1.286%	7,314	+53.333%
2025-05-16	3.3600	3.3600	3.1100	3.1100	-7.715%	28,404	+55.305%
2025-05-15	3.6400	3.8900	3.3700	3.3700	-3.734%	15,785	+43.323%
2025-05-14	3.5700	3.5700	3.4018	3.5007	-2.335%	1,693	+37.972%
2025-05-13	3.6010	3.6800	3.5100	3.5844	+2.120%	11,419	+34.751%
2025-05-12	3.5024	3.6000	3.4836	3.5100	-3.039%	5,661	+37.607%
2025-05-09	3.5800	3.6200	3.4900	3.6200	+2.841%	11,802	+33.425%
2025-05-08	3.4700	3.7650	3.4000	3.5200	-2.086%	18,855	+37.216%
2025-05-07	3.4500	3.6300	3.4500	3.5950	+4.106%	18,549	+34.353%
2025-05-06	3.5000	3.6500	3.4235	3.4532	-2.037%	12,321	+39.870%
2025-05-05	3.5300	3.7000	3.2850	3.5250	+4.231%	29,066	+37.021%
2025-05-02	3.5681	3.7307	3.3000	3.3819	-3.374%	31,870	+42.819%
2025-05-01	3.7910	3.8100	3.5000	3.5000	-5.405%	10,522	+38.000%
2025-04-30	3.6900	3.7260	3.5000	3.7000	-1.570%	36,732	+30.541%
2025-04-29	3.8900	3.8900	3.7401	3.7590	-1.199%	1,152	+28.492%
2025-04-28	3.8300	3.8700	3.7200	3.8046	-2.195%	9,203	+26.952%
2025-04-25	3.7700	3.9000	3.7700	3.8900	+3.183%	5,289	+24.165%
2025-04-24	3.6900	3.8400	3.6900	3.7700	-3.581%	10,566	+28.117%
2025-04-23	3.9000	4.0500	3.7701	3.9100	+2.089%	38,965	+23.529%
2025-04-22	3.7900	3.9891	3.5700	3.8300	+7.584%	60,776	+26.110%
2025-04-21	3.4700	3.6100	3.2600	3.5600	+5.952%	30,014	+35.674%
2025-04-17	3.4300	3.4400	3.1600	3.3600	+1.511%	15,372	+43.750%
2025-04-16	3.3900	3.4177	3.2700	3.3100	-2.704%	8,253	+45.921%
2025-04-15	3.2425	3.4500	3.2425	3.4020	+3.417%	5,467	+41.975%
2025-04-14	3.2700	3.3500	3.2000	3.2896	-1.999%	28,740	+46.826%
2025-04-11	3.2400	3.4300	3.1340	3.3567	+8.984%	11,740	+43.891%
2025-04-10	3.4700	3.4700	3.0700	3.0800	-3.145%	17,669	+56.818%
2025-04-09	3.1100	3.1800	3.0400	3.1800	+4.605%	11,186	+51.887%
2025-04-08	3.1500	3.2900	3.0014	3.0400	-1.935%	20,510	+58.882%
2025-04-07	2.9900	3.2500	2.9000	3.1000	+1.142%	68,751	+55.806%
2025-04-04	3.4600	3.4600	2.9000	3.0650	+1.490%	75,751	+57.586%
2025-04-03	3.1200	3.3700	3.0200	3.0200	-2.581%	17,067	+59.934%
2025-04-02	3.1500	3.2600	2.9500	3.1000	+5.442%	17,568	+55.806%
2025-04-01	3.0400	3.0501	2.9400	2.9400	0.000%	19,502	+64.286%
2025-03-31	2.8800	3.0000	2.8800	2.9400	+1.194%	7,019	+64.286%
2025-03-28	3.0100	3.0100	2.8900	2.9053	-4.538%	3,308	+66.248%
2025-03-27	2.7000	3.0434	2.7000	3.0434	+5.857%	5,991	+58.704%
2025-03-26	2.9400	3.1000	2.8750	2.8750	-2.211%	1,482	+68.000%
2025-03-25	2.9400	2.9400	2.9400	2.9400	+0.685%	767	+64.286%
2025-03-24	2.8500	2.9900	2.8400	2.9200	+3.546%	3,206	+65.411%
2025-03-21	2.8200	2.8200	2.8200	2.8200	-4.082%	317	+71.277%
2025-03-20	2.8200	3.0816	2.8200	2.9400	+1.906%	1,312	+64.286%
2025-03-19	2.8000	2.9100	2.7866	2.8850	-0.517%	3,213	+67.418%
2025-03-18	2.9000	3.0800	2.7029	2.9000	+1.754%	12,551	+66.552%
2025-03-17	2.9900	3.0250	2.8100	2.8500	-4.362%	30,789	+69.474%
2025-03-14	2.9100	3.0000	2.7400	2.9800	-0.667%	6,833	+62.081%

.dark-mode .SW5Jqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SW5Jqn{ color: #333333; background-color: white; border: 2px solid #333333; }IVAInventiva S.A.stock NASDAQ ADR

IVA
Inventiva S.A.
stock NASDAQ ADR