stockNASDAQ: IVA • 28 Days Updates
Inventiva S.A. (IVA)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:inventivapharma.com/investors
Price & Performance Trajectory
Inventiva S.A.NASDAQ: IVA
Latest Close
$3.32
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIVA session performance
✓ Latest Close USD
$3.32
Latest session close
$-0.82vs period start
Period Return % % GAIN
-19.81%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.41 / $3.11
Period range envelope
$1.30channel spread
Total Volume SHARES
53.95M
Period turnover
Avg: 2.57M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $3.32 | -1.34% | $3.39 | $3.16 | 2.17M |
| Oct 07, 2026 | $3.37 | -2.75% | $3.46 | $3.28 | 2.40M |
| Oct 06, 2026 | $3.46 | -0.57% | $3.54 | $3.29 | 2.20M |
| Oct 05, 2026 | $3.48 | -2.25% | $3.53 | $3.39 | 1.70M |
| Oct 02, 2026 | $3.56 | +2.89% | $3.64 | $3.46 | 4.89M |
| Oct 01, 2026 | $3.46 | -6.23% | $3.76 | $3.36 | 5.32M |
| Sep 30, 2026 | $3.69 | +12.16% | $3.93 | $3.46 | 4.80M |
| Sep 29, 2026 | $3.29 | -6.80% | $3.54 | $3.27 | 3.83M |
| Sep 28, 2026 | $3.53 | +4.75% | $3.62 | $3.21 | 3.48M |
| Sep 25, 2026 | $3.37 | +3.37% | $3.43 | $3.16 | 3.00M |
| Sep 24, 2026 | $3.26 | -5.51% | $3.38 | $3.11 | 2.37M |
| Sep 23, 2026 | $3.45 | -5.48% | $3.58 | $3.40 | 2.13M |
| Sep 22, 2026 | $3.65 | +0.00% | $3.68 | $3.49 | 2.56M |
| Sep 21, 2026 | $3.65 | -3.44% | $3.70 | $3.57 | 1.37M |
| Sep 18, 2026 | $3.78 | +0.80% | $3.82 | $3.66 | 1.05M |
Page 1 of 2