IVA.PA(IVA.PA)
IVA.PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2.63 | $2.65 | $2.58 | $2.63 | 183,630 |
| 10/13/2026 | $2.88 | $2.92 | $2.65 | $2.65 | 780,417 |
| 10/12/2026 | $2.88 | $2.99 | $2.84 | $2.94 | 648,489 |
| 10/9/2026 | $2.84 | $2.98 | $2.83 | $2.86 | 489,678 |
| 10/8/2026 | $2.95 | $2.95 | $2.80 | $2.80 | 406,253 |
| 10/7/2026 | $2.97 | $3.06 | $2.91 | $2.98 | 352,939 |
| 10/6/2026 | $3.15 | $3.17 | $2.89 | $2.97 | 639,996 |
| 10/5/2026 | $3.19 | $3.20 | $2.99 | $3.01 | 596,659 |
| 10/2/2026 | $3.04 | $3.19 | $2.98 | $3.15 | 952,689 |
| 10/1/2026 | $3.22 | $3.29 | $2.90 | $3.05 | 2.03M |
| 9/30/2026 | $2.89 | $3.35 | $2.85 | $3.30 | 1.06M |
| 9/29/2026 | $2.96 | $3.10 | $2.86 | $2.87 | 1.41M |
| 9/28/2026 | $2.89 | $3.00 | $2.78 | $2.96 | 775,280 |
| 9/25/2026 | $2.80 | $2.88 | $2.73 | $2.85 | 628,965 |
| 9/24/2026 | $2.93 | $2.98 | $2.73 | $2.77 | 698,189 |
| 9/23/2026 | $3.09 | $3.12 | $2.98 | $3.00 | 483,774 |
| 9/22/2026 | $3.15 | $3.17 | $3.05 | $3.07 | 372,186 |
| 9/21/2026 | $3.30 | $3.30 | $3.14 | $3.14 | 348,508 |
| 9/18/2026 | $3.32 | $3.46 | $3.23 | $3.23 | 714,530 |
| 9/17/2026 | $3.38 | $3.44 | $3.27 | $3.32 | 437,838 |
| 9/16/2026 | $3.40 | $3.46 | $3.27 | $3.32 | 269,859 |
| 9/15/2026 | $3.40 | $3.51 | $3.33 | $3.44 | 308,993 |
| 9/14/2026 | $3.49 | $3.51 | $3.33 | $3.41 | 521,767 |
| 9/11/2026 | $3.69 | $3.74 | $3.40 | $3.40 | 527,873 |
| 9/10/2026 | $3.80 | $3.84 | $3.65 | $3.68 | 250,162 |
| 9/9/2026 | $3.95 | $3.97 | $3.78 | $3.80 | 367,000 |
| 9/8/2026 | $4.00 | $4.07 | $3.89 | $4.03 | 410,783 |
| 9/7/2026 | $4.12 | $4.13 | $3.99 | $4.02 | 238,004 |
| 9/4/2026 | $4.14 | $4.18 | $3.92 | $4.06 | 816,723 |
| 9/3/2026 | $4.20 | $4.39 | $4.06 | $4.11 | 600,056 |
| 9/2/2026 | $4.07 | $4.32 | $4.01 | $4.09 | 362,971 |
| 9/1/2026 | $3.99 | $4.07 | $3.84 | $4.07 | 572,187 |
| 8/31/2026 | $3.98 | $4.05 | $3.90 | $4.05 | 1.06M |
| 8/28/2026 | $4.24 | $4.28 | $4.00 | $4.00 | 295,508 |
| 8/27/2026 | $4.17 | $4.33 | $4.10 | $4.25 | 395,761 |
| 8/26/2026 | $4.16 | $4.38 | $4.09 | $4.14 | 750,249 |
| 8/25/2026 | $3.99 | $4.14 | $3.98 | $4.09 | 279,405 |
| 8/24/2026 | $3.97 | $3.98 | $3.87 | $3.96 | 221,978 |
| 8/21/2026 | $3.91 | $4.08 | $3.90 | $4.02 | 97,193 |
| 8/20/2026 | $4.10 | $4.14 | $3.91 | $3.96 | 243,747 |
| 8/19/2026 | $3.93 | $4.13 | $3.90 | $4.08 | 235,557 |
| 8/18/2026 | $4.09 | $4.18 | $3.86 | $3.92 | 342,274 |
| 8/17/2026 | $3.95 | $4.09 | $3.91 | $4.05 | 255,043 |
| 8/14/2026 | $4.02 | $4.07 | $3.88 | $3.88 | 123,149 |
| 8/13/2026 | $4.11 | $4.15 | $3.96 | $4.03 | 206,152 |
| 8/12/2026 | $4.09 | $4.13 | $4.05 | $4.13 | 123,809 |
| 8/11/2026 | $4.18 | $4.25 | $4.08 | $4.09 | 186,420 |
| 8/10/2026 | $4.26 | $4.32 | $4.04 | $4.15 | 281,550 |
| 8/7/2026 | $4.13 | $4.28 | $4.09 | $4.23 | 346,870 |
| 8/6/2026 | $3.97 | $4.16 | $3.93 | $4.03 | 439,051 |
| 8/5/2026 | $3.80 | $4.01 | $3.80 | $3.88 | 408,414 |
| 8/4/2026 | $3.68 | $3.79 | $3.59 | $3.74 | 613,422 |
| 8/3/2026 | $3.84 | $3.85 | $3.69 | $3.79 | 518,486 |
| 7/31/2026 | $3.94 | $4.05 | $3.75 | $3.80 | 367,923 |
| 7/30/2026 | $3.90 | $4.01 | $3.79 | $3.93 | 455,873 |
| 7/29/2026 | $3.93 | $3.97 | $3.82 | $3.93 | 494,778 |
| 7/28/2026 | $3.90 | $4.01 | $3.89 | $3.93 | 266,720 |
| 7/27/2026 | $3.82 | $4.07 | $3.76 | $3.92 | 345,025 |
| 7/24/2026 | $3.88 | $3.88 | $3.79 | $3.82 | 264,737 |
| 7/23/2026 | $3.85 | $3.93 | $3.78 | $3.87 | 243,515 |
| 7/22/2026 | $3.87 | $3.89 | $3.72 | $3.88 | 296,293 |
| 7/21/2026 | $3.85 | $3.92 | $3.78 | $3.92 | 211,745 |
| 7/20/2026 | $3.88 | $4.09 | $3.82 | $3.86 | 342,802 |
| 7/17/2026 | $3.85 | $4.05 | $3.66 | $3.99 | 440,690 |
| 7/16/2026 | $3.87 | $3.92 | $3.79 | $3.83 | 194,994 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
