Inventiva S.A. (IVA) NASDAQ
Currency In EUR
AD
- 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 €299.55 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €297.78, while €1000 invested 1 year ago would be worth €716.58. This corresponds to total returns of -70.04%, -70.22%, -28.34%, respectively, with annualized returns of -17.73%, -21.52%, -28.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IVA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.25 | 4.02 | 4.02 | 4.25 | 3.91 | 1.71M |
| September 10, 2026 | 4.41 | 4.14 | 4.14 | 4.41 | 4.13 | 808,180 |
| September 09, 2026 | 4.66 | 4.45 | 4.45 | 4.66 | 4.28 | 1.98M |
| September 08, 2026 | 4.69 | 4.67 | 4.67 | 4.8 | 4.57 | 1.4M |
| September 04, 2026 | 4.63 | 4.78 | 4.78 | 4.86 | 4.6 | 1.35M |
| September 03, 2026 | 5.08 | 4.84 | 4.84 | 5.1 | 4.73 | 0 |
| September 02, 2026 | 4.92 | 4.86 | 4.86 | 5.02 | 4.76 | 811,110 |
| September 01, 2026 | 4.55 | 4.77 | 4.77 | 4.81 | 4.53 | 840,967 |
| August 31, 2026 | 4.64 | 4.68 | 4.68 | 4.72 | 4.53 | 1M |
| August 28, 2026 | 4.83 | 4.71 | 4.71 | 4.83 | 4.62 | 1.12M |
| August 27, 2026 | 4.81 | 4.9 | 4.9 | 4.98 | 4.71 | 880,476 |
| August 26, 2026 | 4.87 | 4.82 | 4.82 | 4.88 | 4.72 | 924,331 |
| August 25, 2026 | 4.68 | 4.69 | 4.69 | 4.84 | 4.68 | 381,242 |
| August 24, 2026 | 4.61 | 4.7 | 4.7 | 4.71 | 4.53 | 648,488 |
| August 21, 2026 | 4.65 | 4.68 | 4.68 | 4.78 | 4.63 | 461,395 |
| August 20, 2026 | 4.74 | 4.65 | 4.65 | 4.74 | 4.57 | 517,338 |
| August 19, 2026 | 4.73 | 4.76 | 4.76 | 4.79 | 4.69 | 0 |
| August 18, 2026 | 4.64 | 4.64 | 4.64 | 4.68 | 4.45 | 770,486 |
| August 17, 2026 | 4.69 | 4.7 | 4.7 | 4.75 | 4.63 | 554,896 |
| August 14, 2026 | 4.63 | 4.6 | 4.6 | 4.65 | 4.54 | 573,820 |
| August 13, 2026 | 4.73 | 4.6 | 4.6 | 4.73 | 4.59 | 514,755 |
| August 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | 0 |
| August 11, 2026 | 4.82 | 4.72 | 4.72 | 4.84 | 4.72 | 0 |
| August 10, 2026 | 4.81 | 4.75 | 4.75 | 4.88 | 4.69 | 443,667 |
| August 07, 2026 | 4.9 | 4.8 | 4.8 | 4.94 | 4.8 | 579,071 |
| August 06, 2026 | 4.77 | 4.66 | 4.66 | 4.84 | 4.57 | 380,655 |
| August 05, 2026 | 4.54 | 4.72 | 4.72 | 4.75 | 4.54 | 707,566 |
| August 04, 2026 | 4.25 | 4.51 | 4.51 | 4.61 | 4.22 | 1.02M |
| August 03, 2026 | 4.39 | 4.25 | 4.25 | 4.46 | 4.25 | 1M |
| 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 |
AD
