IVA - Inventiva S.A.
3.3567
0.277 8.243%
Share volume: 11,740
Last Updated: 04-11-2025
Pharmaceutical Products/Pharmaceutical Preparations:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$3.08
0.28
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $3.24 | $3.24 | $3.43 | $3.43 | $3.13 | $3.13 | $3.36 | $3.36 | 11,740 | $11,740.00 |
| 04-10-2025 | $3.47 | $3.47 | $3.47 | $3.47 | $3.07 | $3.07 | $3.08 | $3.08 | 17,669 | $17,669.00 |
| 04-09-2025 | $3.11 | $3.11 | $3.18 | $3.18 | $3.04 | $3.04 | $3.18 | $3.18 | 11,186 | $11,186.00 |
| 04-08-2025 | $3.15 | $3.15 | $3.29 | $3.29 | $3.00 | $3.00 | $3.04 | $3.04 | 20,510 | $20,510.00 |
| 04-07-2025 | $2.99 | $2.99 | $3.25 | $3.25 | $2.90 | $2.90 | $3.10 | $3.10 | 68,751 | $68,751.00 |
| 04-04-2025 | $3.46 | $3.46 | $3.46 | $3.46 | $2.90 | $2.90 | $3.07 | $3.07 | 75,751 | $75,751.00 |
| 04-03-2025 | $3.12 | $3.12 | $3.37 | $3.37 | $3.02 | $3.02 | $3.02 | $3.02 | 17,067 | $17,067.00 |
| 04-02-2025 | $3.15 | $3.15 | $3.26 | $3.26 | $2.95 | $2.95 | $3.10 | $3.10 | 17,568 | $17,568.00 |
| 04-01-2025 | $3.04 | $3.04 | $3.05 | $3.05 | $2.94 | $2.94 | $2.94 | $2.94 | 19,502 | $19,502.00 |
| 03-31-2025 | $2.88 | $2.88 | $3.00 | $3.00 | $2.88 | $2.88 | $2.94 | $2.94 | 7,019 | $7,019.00 |
