NASDAQ · IVA

Inventiva S.A.

Healthcare · Biotechnology

$4.03

Down-$0.16 (-3.97%)

Updated Nov 4, 2026, 9:21 PM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IVA

IVA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

IVA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$3.80	$4.165	$3.78	$4.03	4.08M
Nov 2, 2026	$3.62	$3.9899	$3.551	$3.83	3.25M
Oct 30, 2026	$3.69	$3.76	$3.585	$3.65	1.73M
Oct 29, 2026	$3.75	$3.8599	$3.68	$3.73	1.44M
Oct 28, 2026	$3.69	$3.77	$3.65	$3.71	946.95K
Oct 27, 2026	$3.77	$3.855	$3.625	$3.685	1.78M
Oct 26, 2026	$3.67	$3.865	$3.64	$3.66	3.33M
Oct 23, 2026	$3.53	$3.76	$3.47	$3.71	4.71M
Oct 22, 2026	$3.40	$3.63	$3.395	$3.60	2.4M
Oct 21, 2026	$3.25	$3.73	$3.25	$3.55	5.25M
Oct 20, 2026	$3.00	$3.3588	$3.00	$3.26	2.64M
Oct 19, 2026	$3.00	$3.09	$2.95	$2.98	3.95M
Oct 16, 2026	$3.14	$3.14	$2.905	$2.94	4.85M
Oct 15, 2026	$2.975	$3.18	$2.935	$3.11	2.91M
Oct 14, 2026	$2.87	$2.96	$2.82	$2.87	3.15M
Oct 13, 2026	$3.02	$3.035	$2.87	$2.87	2.51M
Oct 12, 2026	$3.25	$3.27	$3.10	$3.12	3.27M
Oct 9, 2026	$3.35	$3.35	$3.15	$3.16	2.79M
Oct 8, 2026	$3.34	$3.39	$3.16	$3.32	2.17M
Oct 7, 2026	$3.46	$3.46	$3.275	$3.365	2.4M
Oct 6, 2026	$3.53	$3.54	$3.285	$3.46	2.2M