NASDAQ · IVA

Inventiva S.A.

Healthcare · Biotechnology

$3.46

Up+$0.10 (+2.89%)

Updated Oct 2, 2026, 8:27 PM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IVA

IVA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 1, 2026

Daily close

View OHLC price history

IVA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 1, 2026	$3.375	$3.755	$3.36	$3.46	5.32M
Sep 30, 2026	$3.51	$3.925	$3.46	$3.69	4.8M
Sep 29, 2026	$3.49	$3.54	$3.265	$3.29	3.83M
Sep 28, 2026	$3.27	$3.6199	$3.21	$3.53	3.48M
Sep 25, 2026	$3.20	$3.43	$3.16	$3.37	3M
Sep 24, 2026	$3.38	$3.38	$3.105	$3.26	2.37M
Sep 23, 2026	$3.58	$3.58	$3.40	$3.45	2.13M
Sep 22, 2026	$3.56	$3.675	$3.48	$3.65	2.56M
Sep 21, 2026	$3.70	$3.70	$3.565	$3.65	1.37M
Sep 18, 2026	$3.79	$3.82	$3.66	$3.78	1.05M
Sep 17, 2026	$3.76	$3.84	$3.675	$3.75	1.81M
Sep 16, 2026	$3.88	$3.945	$3.68	$3.79	2.22M
Sep 15, 2026	$3.90	$4.03	$3.72	$3.86	2.63M
Sep 14, 2026	$3.89	$4.02	$3.80	$3.88	1.49M
Sep 11, 2026	$4.25	$4.26	$3.91	$4.02	1.71M
Sep 10, 2026	$4.41	$4.41	$4.13	$4.14	808.22K
Sep 9, 2026	$4.66	$4.66	$4.28	$4.45	1.98M
Sep 8, 2026	$4.69	$4.7999	$4.57	$4.67	1.4M
Sep 4, 2026	$4.63	$4.86	$4.60	$4.78	1.35M
Sep 3, 2026	$5.08	$5.10	$4.72	$4.84	1.04M