If you invested €1000 in Inventiva S.A. (0RNK.L) since IPO date, it would be worth €426.45 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €422.41, while €1000 invested 1 year ago would be worth €1,045.02. This corresponds to total returns of -57.36%, -57.76%, 4.5%, respectively, with annualized returns of -15.57%, -15.83%, 4.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 4.04 | 3.91 | 3.91 | 4.04 | 3.9 | 3,178 |
| August 13, 2026 | 4.19 | 4.03 | 4.03 | 4.19 | 3.98 | 1,066 |
| August 12, 2026 | 4.16 | 4.12 | 4.12 | 4.16 | 4.07 | 18,300 |
| August 11, 2026 | 4.18 | 4.14 | 4.14 | 4.25 | 4.11 | 2,338 |
| August 10, 2026 | 4.27 | 4.13 | 4.13 | 4.31 | 4.04 | 4,341 |
| August 07, 2026 | 4.25 | 4.22 | 4.22 | 4.28 | 4.18 | 24,215 |
| August 06, 2026 | 4.01 | 4.09 | 4.09 | 4.1 | 4.01 | 10,578 |
| August 05, 2026 | 3.89 | 3.88 | 3.88 | 4 | 3.85 | 6,490 |
| August 04, 2026 | 3.7 | 3.67 | 3.67 | 3.74 | 3.61 | 36,339 |
| August 03, 2026 | 3.85 | 3.75 | 3.75 | 3.85 | 3.71 | 1,371 |
| July 31, 2026 | 4.01 | 4.01 | 4.01 | 4.05 | 3.77 | 3,859 |
| July 30, 2026 | 3.83 | 3.98 | 3.98 | 3.99 | 3.82 | 11,789 |
| July 29, 2026 | 3.91 | 3.88 | 3.88 | 3.91 | 3.85 | 1,460 |
| July 28, 2026 | 3.94 | 3.93 | 3.93 | 3.99 | 3.88 | 6,465 |
| July 27, 2026 | 3.83 | 3.93 | 3.93 | 4.03 | 3.76 | 20,156 |
| July 24, 2026 | 3.87 | 3.84 | 3.84 | 3.87 | 3.82 | 1,152 |
| July 23, 2026 | 3.85 | 3.89 | 3.89 | 3.9 | 3.76 | 3,177 |
| July 22, 2026 | 3.85 | 3.78 | 3.78 | 3.87 | 3.76 | 1,922 |
| July 21, 2026 | 3.85 | 3.91 | 3.91 | 3.91 | 3.78 | 16,822 |
| July 20, 2026 | 3.9 | 3.85 | 3.85 | 4.03 | 3.85 | 2,406 |
| July 17, 2026 | 3.8 | 3.72 | 3.72 | 3.98 | 3.71 | 7,383 |
| July 16, 2026 | 3.93 | 3.85 | 3.85 | 3.93 | 3.81 | 3,396 |
| July 15, 2026 | 3.74 | 3.75 | 3.75 | 3.89 | 3.72 | 2,980 |
| July 14, 2026 | 3.68 | 3.78 | 3.78 | 3.82 | 3.58 | 537,208 |
| July 13, 2026 | 3.72 | 3.83 | 3.83 | 3.84 | 3.65 | 5,565 |
| July 10, 2026 | 3.93 | 3.68 | 3.68 | 3.93 | 3.68 | 8,322 |
| July 09, 2026 | 3.76 | 3.73 | 3.73 | 3.76 | 3.67 | 12,615 |
| July 08, 2026 | 3.5 | 3.65 | 3.65 | 3.93 | 3.5 | 84,259 |
| July 07, 2026 | 3.4 | 3.31 | 3.31 | 3.4 | 3.31 | 11,140 |
| July 06, 2026 | 3.44 | 3.36 | 3.36 | 3.44 | 3.33 | 23,685 |
| July 03, 2026 | 3.29 | 3.4 | 3.4 | 3.43 | 3.29 | 23,810 |
| July 02, 2026 | 3.17 | 3.33 | 3.33 | 3.33 | 3.17 | 8,261 |
| July 01, 2026 | 3.25 | 3.25 | 3.25 | 3.31 | 3.14 | 11,054 |
| June 30, 2026 | 3.07 | 3.22 | 3.22 | 3.28 | 3.07 | 24,287 |
| June 29, 2026 | 3.1 | 3.03 | 3.03 | 3.11 | 3.03 | 12,031 |
| June 26, 2026 | 2.95 | 2.94 | 2.94 | 3.1 | 2.9 | 21,068 |
| June 25, 2026 | 3.13 | 3.01 | 3.01 | 3.13 | 2.94 | 3,443 |
| June 24, 2026 | 3.2 | 3.08 | 3.08 | 3.2 | 3.08 | 1,938 |
| June 23, 2026 | 2.96 | 3.16 | 3.16 | 3.17 | 2.96 | 5,164 |
| June 22, 2026 | 3.07 | 3.02 | 3.02 | 3.08 | 2.99 | 7,385 |
| June 19, 2026 | 3.09 | 3.04 | 3.04 | 3.09 | 2.98 | 3,384 |
| June 18, 2026 | 3.04 | 3.03 | 3.03 | 3.11 | 3.03 | 3,350 |
| June 17, 2026 | 3.18 | 3.07 | 3.07 | 3.18 | 3.05 | 8,603 |
| June 16, 2026 | 3.23 | 3.14 | 3.14 | 3.25 | 3.1 | 10,221 |
| June 15, 2026 | 3.35 | 3.27 | 3.27 | 3.4 | 3.27 | 20,617 |
| June 12, 2026 | 3.35 | 3.38 | 3.38 | 3.4 | 3.3 | 11,255 |
| June 11, 2026 | 3.25 | 3.25 | 3.25 | 3.3 | 3.23 | 1,493 |
| June 10, 2026 | 3.33 | 3.22 | 3.22 | 3.37 | 3.15 | 13,384 |
| June 09, 2026 | 3.49 | 3.42 | 3.42 | 3.54 | 3.26 | 23,593 |
| June 08, 2026 | 3.41 | 3.5 | 3.5 | 3.5 | 3.36 | 46,705 |
| June 05, 2026 | 3.55 | 3.53 | 3.53 | 3.58 | 3.49 | 6,446 |
| June 04, 2026 | 3.3 | 3.66 | 3.66 | 3.66 | 3.28 | 42,610 |
| June 03, 2026 | 3.43 | 3.45 | 3.45 | 3.45 | 3.1 | 7,153 |
| June 02, 2026 | 3.64 | 3.52 | 3.52 | 3.9 | 3.48 | 3,371 |
| June 01, 2026 | 4.28 | 4.16 | 4.16 | 4.28 | 4.12 | 5,895 |