• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Inventiva S.A. - American Depository Shares (NQ:IVA)

    5.962 -0.018 (-0.30%)
    Streaming Delayed Price Updated: 9:33 AM EST, Jan 15, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 14, 2026 5.850 6.080 5.750 5.980 1,143,824 +0.27(+4.73%)
    Jan 13, 2026 5.710 5.770 5.540 5.710 564,479 +0.26(+4.77%)
    Jan 12, 2026 5.170 5.510 5.050 5.450 1,373,459 +0.62(+12.84%)
    Jan 09, 2026 4.870 4.900 4.770 4.830 162,838 -0.09(-1.83%)
    Jan 08, 2026 4.970 5.010 4.760 4.920 343,904 -0.18(-3.53%)
    Jan 07, 2026 4.850 5.170 4.750 5.100 1,435,178 +0.56(+12.33%)
    Jan 06, 2026 4.600 4.678 4.475 4.540 223,086 -0.06(-1.30%)
    Jan 05, 2026 4.770 4.790 4.600 4.600 280,429 -0.16(-3.36%)
    Jan 02, 2026 4.650 4.900 4.605 4.760 201,935 +0.11(+2.37%)
    Dec 31, 2025 4.600 4.720 4.600 4.650 227,693 +0.03(+0.65%)
    Dec 30, 2025 4.560 4.675 4.560 4.620 370,338 +0.07(+1.54%)
    Dec 29, 2025 4.560 4.640 4.550 4.550 86,320 +0.07(+1.56%)
    Dec 26, 2025 4.400 4.520 4.384 4.480 391,679 +0.04(+0.90%)
    Dec 24, 2025 4.424 4.475 4.340 4.440 41,883 +0.06(+1.37%)
    Dec 23, 2025 4.420 4.580 4.315 4.380 141,175 -0.05(-1.13%)
    Dec 22, 2025 4.270 4.450 4.240 4.430 85,630 +0.22(+5.23%)
    Dec 19, 2025 4.270 4.300 4.120 4.210 262,135 +0.01(+0.24%)
    Dec 18, 2025 4.520 4.590 4.160 4.200 161,382 -0.18(-4.11%)
    Dec 17, 2025 4.630 4.630 4.340 4.380 507,064 -0.28(-6.01%)
    Dec 16, 2025 4.410 4.710 4.340 4.660 144,493 +0.18(+4.02%)
    Dec 15, 2025 4.490 4.510 4.316 4.480 643,526 +0.02(+0.45%)
    Dec 12, 2025 4.540 4.600 4.460 4.460 186,188 -0.03(-0.67%)
    Dec 11, 2025 4.460 4.610 4.460 4.490 110,838 +0.01(+0.22%)
    Dec 10, 2025 4.360 4.570 4.320 4.480 554,622 +0.22(+5.16%)
    Dec 09, 2025 4.260 4.310 4.195 4.260 80,940 -0.01(-0.23%)
    Dec 08, 2025 4.160 4.340 4.120 4.270 125,172 +0.14(+3.39%)
    Dec 05, 2025 4.180 4.210 4.050 4.130 147,979 -0.05(-1.20%)
    Dec 04, 2025 4.080 4.250 4.080 4.180 283,579 +0.04(+0.97%)
    Dec 03, 2025 4.090 4.170 3.980 4.140 195,128 -0.04(-0.96%)
    Dec 02, 2025 4.390 4.470 4.170 4.180 118,576 -0.17(-3.91%)
    Dec 01, 2025 4.330 4.440 4.250 4.350 216,936 +0.10(+2.35%)
    Nov 28, 2025 4.280 4.455 4.210 4.250 175,026 -0.35(-7.61%)
    Nov 26, 2025 4.460 4.630 4.328 4.600 128,575 +0.18(+4.07%)
    Nov 25, 2025 4.370 4.475 4.340 4.420 130,910 +0.38(+9.41%)
    Nov 24, 2025 4.170 4.200 4.035 4.040 73,233 -0.26(-6.05%)
    Nov 21, 2025 4.010 4.400 4.000 4.300 164,896 +0.42(+10.82%)
    Nov 20, 2025 4.090 4.200 3.880 3.880 108,592 -0.25(-6.05%)
    Nov 19, 2025 4.110 4.210 4.061 4.130 186,491 -0.05(-1.20%)
    Nov 18, 2025 3.990 4.230 3.990 4.180 286,496 +0.12(+2.96%)
    Nov 17, 2025 4.160 4.175 4.010 4.060 145,748 +0.06(+1.50%)
    Nov 14, 2025 3.780 4.020 3.710 4.000 226,719 +0.18(+4.71%)
    Nov 13, 2025 4.000 4.070 3.550 3.820 1,310,988 -0.23(-5.68%)
    Nov 12, 2025 3.820 4.100 3.800 4.050 506,830 +0.18(+4.65%)
    Nov 11, 2025 3.730 3.990 3.680 3.870 1,423,816 +0.12(+3.20%)
    Nov 10, 2025 3.920 3.940 3.710 3.750 203,315 -0.26(-6.48%)
    Nov 07, 2025 4.215 4.215 3.920 4.010 106,864 -0.17(-4.07%)
    Nov 06, 2025 4.390 4.400 4.100 4.180 50,365 +0.08(+1.95%)
    Nov 05, 2025 4.120 4.130 4.020 4.100 23,448 +0.07(+1.74%)
    Nov 04, 2025 4.110 4.140 4.010 4.030 25,824 -0.07(-1.71%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.