If you invested €1000 in Inventiva S.A. (IVA) since IPO date, it would be worth €333.83 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €341.46, while €1000 invested 1 year ago would be worth €1,353.47. This corresponds to total returns of -66.62%, -65.85%, 35.35%, respectively, with annualized returns of -16.54%, -19.33%, 35.35%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.62 | 4.48 | 4.48 | 4.63 | 4.34 | 1.35M |
| July 30, 2026 | 4.51 | 4.62 | 4.62 | 4.66 | 4.48 | 694,621 |
| July 29, 2026 | 4.45 | 4.51 | 4.51 | 4.7 | 4.42 | 1.18M |
| July 28, 2026 | 4.58 | 4.64 | 4.64 | 4.66 | 4.52 | 925,943 |
| July 27, 2026 | 4.45 | 4.6 | 4.6 | 4.68 | 4.43 | 704,671 |
| July 24, 2026 | 4.44 | 4.46 | 4.46 | 4.55 | 4.38 | 667,373 |
| July 23, 2026 | 4.42 | 4.51 | 4.51 | 4.55 | 4.39 | 634,751 |
| July 22, 2026 | 4.47 | 4.54 | 4.54 | 4.61 | 4.31 | 523,340 |
| July 21, 2026 | 4.38 | 4.48 | 4.48 | 4.53 | 4.36 | 816,755 |
| July 20, 2026 | 4.7 | 4.42 | 4.42 | 4.71 | 4.39 | 773,363 |
| July 17, 2026 | 4.6 | 4.62 | 4.62 | 4.68 | 4.49 | 862,364 |
| July 16, 2026 | 4.46 | 4.52 | 4.52 | 4.62 | 4.39 | 869,104 |
| July 15, 2026 | 4.39 | 4.47 | 4.47 | 4.57 | 4.32 | 984,817 |
| July 14, 2026 | 4.28 | 4.4 | 4.4 | 4.5 | 4.28 | 1.29M |
| July 13, 2026 | 4.31 | 4.3 | 4.3 | 4.52 | 4.21 | 734,732 |
| July 10, 2026 | 4.5 | 4.3 | 4.3 | 4.51 | 4.25 | 571,678 |
| July 09, 2026 | 4.33 | 4.53 | 4.53 | 4.55 | 4.2 | 1.78M |
| July 08, 2026 | 4.27 | 4.39 | 4.39 | 4.74 | 4.2 | 3.4M |
| July 07, 2026 | 3.87 | 4.56 | 4.56 | 4.61 | 3.76 | 3.29M |
| July 06, 2026 | 3.92 | 3.9 | 3.9 | 4 | 3.82 | 3M |
| July 02, 2026 | 3.7 | 3.91 | 3.91 | 3.97 | 3.67 | 1.83M |
| July 01, 2026 | 3.75 | 3.69 | 3.69 | 3.79 | 3.53 | 1.71M |
| June 30, 2026 | 3.59 | 3.78 | 3.78 | 3.8 | 3.54 | 2.1M |
| June 29, 2026 | 3.53 | 3.55 | 3.55 | 3.56 | 3.45 | 1.19M |
| June 26, 2026 | 3.44 | 3.41 | 3.41 | 3.58 | 3.35 | 1.34M |
| June 25, 2026 | 3.48 | 3.5 | 3.5 | 3.53 | 3.41 | 2.12M |
| June 24, 2026 | 3.67 | 3.46 | 3.46 | 3.69 | 3.46 | 1.09M |
| June 23, 2026 | 3.56 | 3.71 | 3.71 | 3.72 | 3.56 | 1.53M |
| June 22, 2026 | 3.53 | 3.51 | 3.51 | 3.67 | 3.5 | 862,500 |
| June 18, 2026 | 3.6 | 3.57 | 3.57 | 3.61 | 3.53 | 3.55M |
| June 17, 2026 | 3.58 | 3.53 | 3.53 | 3.63 | 3.49 | 1.03M |
| June 16, 2026 | 3.73 | 3.58 | 3.58 | 3.73 | 3.56 | 474,831 |
| June 15, 2026 | 3.85 | 3.76 | 3.76 | 3.85 | 3.72 | 350,666 |
| June 12, 2026 | 3.87 | 3.85 | 3.85 | 3.97 | 3.8 | 1.01M |
| June 11, 2026 | 3.84 | 3.8 | 3.8 | 3.92 | 3.76 | 830,741 |
| June 10, 2026 | 3.74 | 3.78 | 3.78 | 4 | 3.73 | 645,052 |
| June 09, 2026 | 4 | 3.97 | 3.97 | 4.02 | 3.69 | 972,966 |
| June 08, 2026 | 4.03 | 3.91 | 3.91 | 4.08 | 3.87 | 313,966 |
| June 05, 2026 | 4.2 | 4.03 | 4.03 | 4.25 | 4 | 0 |
| June 04, 2026 | 3.98 | 4.23 | 4.23 | 4.49 | 3.98 | 1.92M |
| June 03, 2026 | 3.83 | 4.04 | 4.04 | 4.12 | 3.83 | 1.25M |
| June 02, 2026 | 4.65 | 4.09 | 4.09 | 4.67 | 3.81 | 2.6M |
| June 01, 2026 | 4.91 | 4.77 | 4.77 | 4.96 | 4.67 | 358,168 |
| May 29, 2026 | 5.13 | 4.93 | 4.93 | 5.13 | 4.92 | 76,188 |
| May 28, 2026 | 5.26 | 5.23 | 5.23 | 5.29 | 5.17 | 135,891 |
| May 27, 2026 | 5.32 | 5.22 | 5.22 | 5.47 | 5.18 | 151,331 |
| May 26, 2026 | 5.34 | 5.16 | 5.16 | 5.34 | 5.03 | 127,277 |
| May 22, 2026 | 5.21 | 5.07 | 5.07 | 5.28 | 5.05 | 184,967 |
| May 21, 2026 | 5.12 | 5.21 | 5.21 | 5.25 | 5.04 | 119,431 |
| May 20, 2026 | 4.91 | 5.14 | 5.14 | 5.19 | 4.91 | 159,835 |
| May 19, 2026 | 5 | 4.91 | 4.91 | 5.02 | 4.79 | 273,587 |
| May 18, 2026 | 5.37 | 5.02 | 5.02 | 5.37 | 4.96 | 238,000 |
| May 15, 2026 | 5.66 | 5.44 | 5.44 | 5.67 | 5.37 | 284,477 |
| May 14, 2026 | 5.66 | 5.55 | 5.55 | 5.66 | 5.43 | 137,235 |
| May 13, 2026 | 5.74 | 5.54 | 5.54 | 5.74 | 5.53 | 106,246 |
| May 12, 2026 | 5.8 | 5.75 | 5.75 | 5.85 | 5.7 | 89,174 |
| May 11, 2026 | 5.62 | 5.8 | 5.8 | 6.06 | 5.62 | 1.1M |
| May 08, 2026 | 5.4 | 5.37 | 5.37 | 5.52 | 5.27 | 235,420 |
| May 07, 2026 | 5.4 | 5.35 | 5.35 | 5.52 | 5.27 | 374,110 |
| May 06, 2026 | 5.42 | 5.4 | 5.4 | 5.46 | 5.29 | 72,143 |