IVA - Inventiva S.A.
3.51
-0.110 -3.134%
Share volume: 5,656
Last Updated: 05-12-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$3.62
-0.11
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $3.50 | $3.50 | $3.60 | $3.60 | $3.48 | $3.48 | $3.51 | $3.51 | 5,656 | $5,656.00 |
| 05-09-2025 | $3.58 | $3.58 | $3.62 | $3.62 | $3.49 | $3.49 | $3.62 | $3.62 | 11,802 | $11,802.00 |
| 05-08-2025 | $3.47 | $3.47 | $3.77 | $3.77 | $3.40 | $3.40 | $3.52 | $3.52 | 18,855 | $18,855.00 |
| 05-07-2025 | $3.45 | $3.45 | $3.63 | $3.63 | $3.45 | $3.45 | $3.60 | $3.60 | 18,549 | $18,549.00 |
| 05-06-2025 | $3.50 | $3.50 | $3.65 | $3.65 | $3.42 | $3.42 | $3.45 | $3.45 | 12,321 | $12,321.00 |
| 05-05-2025 | $3.53 | $3.53 | $3.70 | $3.70 | $3.29 | $3.29 | $3.53 | $3.53 | 29,066 | $29,066.00 |
| 05-02-2025 | $3.57 | $3.57 | $3.73 | $3.73 | $3.30 | $3.30 | $3.38 | $3.38 | 31,870 | $31,870.00 |
| 05-01-2025 | $3.79 | $3.79 | $3.81 | $3.81 | $3.50 | $3.50 | $3.50 | $3.50 | 10,522 | $10,522.00 |
| 04-30-2025 | $3.69 | $3.69 | $3.73 | $3.73 | $3.50 | $3.50 | $3.70 | $3.70 | 36,732 | $36,732.00 |
| 04-29-2025 | $3.89 | $3.89 | $3.89 | $3.89 | $3.74 | $3.74 | $3.76 | $3.76 | 1,152 | $1,152.00 |
