Inventiva S.A. (IVA) NASDAQ
4.04
-0.05(-1.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
IVA Historical Return
If you invested $1000 in Inventiva S.A. (IVA) since IPO date, it would be worth $298.44 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $297.55, while $1000 invested 1 year ago would be worth $1,106.35. This corresponds to total returns of -70.16%, -70.25%, 10.64%, respectively, with annualized returns of -18.53%, -21.52%, 10.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IVA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 5.5 | 5.42 | 5.42 | 5.6 | 5.4 | 261,851 |
| May 04, 2026 | 5.18 | 5.27 | 5.27 | 5.35 | 5.04 | 404,784 |
| May 01, 2026 | 5.12 | 4.97 | 4.97 | 5.24 | 4.97 | 207,271 |
| April 30, 2026 | 4.95 | 5.13 | 5.13 | 5.14 | 4.95 | 157,152 |
| April 29, 2026 | 5.01 | 4.94 | 4.94 | 5.04 | 4.87 | 146,762 |
| April 28, 2026 | 5.13 | 5.01 | 5.01 | 5.16 | 5 | 114,987 |
| April 27, 2026 | 5.15 | 5.13 | 5.13 | 5.23 | 5.04 | 186,572 |
| April 24, 2026 | 5.14 | 5.15 | 5.15 | 5.26 | 5.11 | 297,650 |
| April 23, 2026 | 5.34 | 5.21 | 5.21 | 5.36 | 5.16 | 161,216 |
| April 22, 2026 | 5.33 | 5.25 | 5.25 | 5.44 | 5.2 | 142,098 |
| April 21, 2026 | 5.59 | 5.4 | 5.4 | 5.6 | 5.36 | 164,862 |
| April 20, 2026 | 5.71 | 5.59 | 5.59 | 5.8 | 5.58 | 219,690 |
| April 17, 2026 | 5.73 | 5.67 | 5.67 | 5.79 | 5.64 | 446,889 |
| April 16, 2026 | 5.59 | 5.63 | 5.63 | 5.71 | 5.52 | 567,442 |
| April 15, 2026 | 5.52 | 5.74 | 5.74 | 5.8 | 5.44 | 653,636 |
| April 14, 2026 | 5.2 | 5.51 | 5.51 | 5.62 | 5.02 | 1.77M |
| April 13, 2026 | 5.18 | 5.01 | 5.01 | 5.27 | 4.93 | 397,959 |
| April 10, 2026 | 5.41 | 5.26 | 5.26 | 5.48 | 5.19 | 728,388 |
| April 09, 2026 | 5.22 | 5.5 | 5.5 | 5.67 | 5.16 | 335,652 |
| April 08, 2026 | 5.54 | 5.3 | 5.3 | 5.54 | 5.26 | 226,695 |
| April 07, 2026 | 5.57 | 5.34 | 5.34 | 5.57 | 5.2 | 260,749 |
| April 06, 2026 | 5.49 | 5.67 | 5.67 | 5.7 | 5.37 | 1.02M |
| April 02, 2026 | 5.29 | 5.47 | 5.47 | 5.64 | 5.27 | 321,339 |
| April 01, 2026 | 5.53 | 5.43 | 5.43 | 5.76 | 5.21 | 641,553 |
| March 31, 2026 | 5.21 | 5.55 | 5.55 | 5.82 | 5.21 | 954,176 |
| March 30, 2026 | 5.73 | 5.48 | 5.48 | 5.73 | 5.39 | 285,860 |
| March 27, 2026 | 5.93 | 5.72 | 5.72 | 5.98 | 5.7 | 179,750 |
| March 26, 2026 | 5.75 | 6.09 | 6.09 | 6.25 | 5.75 | 348,083 |
| March 25, 2026 | 6.08 | 6.02 | 6.02 | 6.23 | 6 | 181,264 |
| March 24, 2026 | 5.94 | 6.02 | 6.02 | 6.12 | 5.91 | 69,613 |
| March 23, 2026 | 6.16 | 6.08 | 6.08 | 6.22 | 5.98 | 251,592 |
| March 20, 2026 | 5.93 | 5.78 | 5.78 | 6.06 | 5.66 | 360,690 |
| March 19, 2026 | 5.82 | 6.04 | 6.04 | 6.11 | 5.82 | 189,636 |
| March 18, 2026 | 6.13 | 5.96 | 5.96 | 6.13 | 5.89 | 293,320 |
| March 17, 2026 | 6.08 | 6.16 | 6.16 | 6.31 | 6.05 | 70,307 |
| March 16, 2026 | 5.98 | 6.08 | 6.08 | 6.13 | 5.96 | 155,995 |
| March 13, 2026 | 6.17 | 5.99 | 5.99 | 6.27 | 5.97 | 141,749 |
| March 12, 2026 | 6.47 | 6.17 | 6.17 | 6.47 | 6.13 | 233,669 |
| March 11, 2026 | 6.63 | 6.63 | 6.63 | 6.79 | 6.52 | 292,929 |
| March 10, 2026 | 6.32 | 6.58 | 6.58 | 6.67 | 6.31 | 447,472 |
| March 09, 2026 | 6.07 | 6.38 | 6.38 | 6.47 | 6.07 | 227,273 |
