If you invested €1000 in Inventiva S.A. (0RNK.L) since IPO date, it would be worth €361.58 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €291.81, while €1000 invested 1 year ago would be worth €1,040.52. This corresponds to total returns of -63.84%, -70.82%, 4.05%, respectively, with annualized returns of -17.59%, -21.83%, 4.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.41 | 3.43 | 3.43 | 3.44 | 3.36 | 593 |
| November 09, 2026 | 3.4 | 3.35 | 3.35 | 3.4 | 3.32 | 7,549 |
| November 06, 2026 | 3.28 | 3.4 | 3.4 | 3.4 | 3.23 | 12,127 |
| November 05, 2026 | 3.66 | 3.4 | 3.4 | 3.66 | 3.4 | 409 |
| November 04, 2026 | 3.6 | 3.54 | 3.54 | 3.74 | 3.49 | 14,503 |
| November 03, 2026 | 3.31 | 3.56 | 3.56 | 3.61 | 3.29 | 11,159 |
| November 02, 2026 | 3.2 | 3.22 | 3.22 | 3.25 | 3.15 | 148,070 |
| October 30, 2026 | 3.32 | 3.19 | 3.19 | 3.34 | 3.17 | 688 |
| October 29, 2026 | 3.26 | 3.33 | 3.33 | 3.37 | 3.26 | 4,523 |
| October 28, 2026 | 3.32 | 3.28 | 3.28 | 3.42 | 3.27 | 6,687 |
| October 27, 2026 | 3.39 | 3.24 | 3.24 | 3.41 | 3.24 | 14,386 |
| October 26, 2026 | 3.17 | 3.38 | 3.38 | 3.41 | 3.17 | 62,529 |
| October 23, 2026 | 3.12 | 3.11 | 3.11 | 3.15 | 3.09 | 379 |
| October 22, 2026 | 3.04 | 3.12 | 3.12 | 3.16 | 2.9 | 210,855 |
| October 21, 2026 | 2.93 | 3.13 | 3.13 | 3.13 | 2.87 | 2,075 |
| October 20, 2026 | 2.74 | 2.86 | 2.86 | 2.86 | 2.72 | 741 |
| October 19, 2026 | 2.77 | 2.7 | 2.7 | 2.8 | 2.69 | 13,742 |
| October 16, 2026 | 2.85 | 2.76 | 2.76 | 2.9 | 2.73 | 13,116 |
| October 15, 2026 | 2.67 | 2.81 | 2.81 | 2.83 | 2.64 | 22,193 |
| October 14, 2026 | 2.64 | 2.67 | 2.67 | 2.71 | 2.58 | 10,418 |
| October 13, 2026 | 2.88 | 2.7 | 2.7 | 2.91 | 2.69 | 5,484 |
| October 12, 2026 | 2.92 | 2.89 | 2.89 | 2.99 | 2.88 | 2,289 |
| October 09, 2026 | 2.84 | 2.84 | 2.84 | 2.93 | 2.84 | 5,310 |
| October 08, 2026 | 2.95 | 2.82 | 2.82 | 2.95 | 2.82 | 80,740 |
| October 07, 2026 | 2.95 | 3 | 3 | 3.03 | 2.95 | 7,844 |
| October 06, 2026 | 3.19 | 2.99 | 2.99 | 3.19 | 2.9 | 12,199 |
| October 05, 2026 | 3.19 | 3.01 | 3.01 | 3.19 | 3 | 3,791 |
| October 02, 2026 | 3.04 | 3.1 | 3.1 | 3.14 | 3 | 26,311 |
| October 01, 2026 | 3.18 | 3.09 | 3.09 | 3.24 | 2.89 | 21,337 |
| September 30, 2026 | 2.91 | 3.28 | 3.28 | 3.35 | 2.9 | 48,022 |
| September 29, 2026 | 2.97 | 2.87 | 2.87 | 3.09 | 2.87 | 28,219 |
| September 28, 2026 | 2.91 | 2.96 | 2.96 | 2.97 | 2.8 | 5,259 |
| September 25, 2026 | 2.8 | 2.85 | 2.85 | 2.87 | 2.75 | 19,794 |
| September 24, 2026 | 2.95 | 2.75 | 2.75 | 2.96 | 2.75 | 5,936 |
| September 23, 2026 | 3.12 | 3 | 3 | 3.12 | 3 | 1,439 |
| September 22, 2026 | 3.15 | 3.1 | 3.1 | 3.19 | 3.06 | 265,186 |
| September 21, 2026 | 3.31 | 3.15 | 3.15 | 3.31 | 3.15 | 82,870 |
| September 18, 2026 | 3.36 | 3.31 | 3.31 | 3.46 | 3.28 | 6,892 |
| September 17, 2026 | 3.4 | 3.32 | 3.32 | 3.42 | 3.3 | 1,230 |
| September 16, 2026 | 3.44 | 3.43 | 3.43 | 3.45 | 3.31 | 18,174 |
| September 15, 2026 | 3.45 | 3.43 | 3.43 | 3.47 | 3.35 | 10,617 |
| September 11, 2026 | 3.7 | 3.72 | 3.72 | 3.74 | 3.41 | 10,015 |
| September 10, 2026 | 3.8 | 3.66 | 3.66 | 3.82 | 3.66 | 6,982 |
| September 09, 2026 | 3.95 | 3.8 | 3.8 | 3.96 | 3.79 | 7,100 |
| September 08, 2026 | 4 | 4 | 4 | 4.05 | 3.95 | 9,228 |
| September 07, 2026 | 4.14 | 4.03 | 4.03 | 4.14 | 3.99 | 3,594 |
| September 04, 2026 | 4.1 | 3.95 | 3.95 | 4.1 | 3.95 | 13,477 |
| September 03, 2026 | 4.21 | 4.24 | 4.24 | 4.37 | 4.11 | 11,443 |
| September 02, 2026 | 4.02 | 4.12 | 4.12 | 4.3 | 4.02 | 4,587 |
| September 01, 2026 | 3.97 | 3.99 | 3.99 | 3.99 | 3.85 | 1,991 |
| August 28, 2026 | 4.22 | 4.04 | 4.04 | 4.23 | 4 | 10,972 |
| August 27, 2026 | 4.28 | 4.23 | 4.23 | 4.3 | 4.15 | 14,174 |
| August 26, 2026 | 4.16 | 4.26 | 4.26 | 4.37 | 4.14 | 11,157 |
| August 25, 2026 | 4 | 4.08 | 4.08 | 4.12 | 4 | 57,042 |
| August 24, 2026 | 3.96 | 3.95 | 3.95 | 4.06 | 3.93 | 6,093 |
| August 21, 2026 | 3.92 | 4.01 | 4.01 | 4.03 | 3.92 | 7,146 |
| August 20, 2026 | 4.1 | 3.94 | 3.94 | 4.11 | 3.94 | 2,776 |
| August 19, 2026 | 3.95 | 4.02 | 4.02 | 4.1 | 3.93 | 8,602 |
| August 18, 2026 | 4.09 | 3.85 | 3.85 | 4.14 | 3.85 | 2,311 |
| August 17, 2026 | 3.95 | 4 | 4 | 4.09 | 3.95 | 4,812 |