Inventiva S.A. (IVA) NASDAQ
Currency In USD
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 $299.18 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $289.89, while $1000 invested 1 year ago would be worth $991.36. This corresponds to total returns of -70.08%, -71.01%, -0.86%, respectively, with annualized returns of -17.32%, -21.93%, -0.86%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.88 | 4.01 | 4.01 | 4.06 | 3.82 | 2.37M |
| November 10, 2026 | 3.8 | 3.95 | 3.95 | 3.99 | 3.77 | 2.26M |
| November 09, 2026 | 3.79 | 3.84 | 3.84 | 3.9 | 3.69 | 1.57M |
| November 06, 2026 | 3.63 | 3.8 | 3.8 | 3.83 | 3.6 | 2.22M |
| November 05, 2026 | 3.96 | 3.63 | 3.63 | 3.96 | 3.62 | 2.53M |
| November 04, 2026 | 4.18 | 3.87 | 3.87 | 4.27 | 3.86 | 1.58M |
| November 03, 2026 | 3.78 | 4.03 | 4.03 | 4.17 | 3.78 | 4.07M |
| November 02, 2026 | 3.62 | 3.83 | 3.83 | 3.99 | 3.56 | 3.25M |
| October 30, 2026 | 3.69 | 3.65 | 3.65 | 3.76 | 3.59 | 1.73M |
| October 29, 2026 | 3.75 | 3.73 | 3.73 | 3.86 | 3.68 | 1.44M |
| October 28, 2026 | 3.69 | 3.71 | 3.71 | 3.75 | 3.66 | 946,889 |
| October 27, 2026 | 3.77 | 3.69 | 3.69 | 3.86 | 3.63 | 1.78M |
| October 26, 2026 | 3.67 | 3.66 | 3.66 | 3.87 | 3.64 | 3.32M |
| October 23, 2026 | 3.53 | 3.71 | 3.71 | 3.76 | 3.47 | 4.71M |
| October 22, 2026 | 3.4 | 3.6 | 3.6 | 3.63 | 3.4 | 2.4M |
| October 21, 2026 | 3.25 | 3.55 | 3.55 | 3.73 | 3.25 | 5.24M |
| October 20, 2026 | 3.04 | 3.26 | 3.26 | 3.36 | 3.01 | 2.64M |
| October 19, 2026 | 3 | 2.98 | 2.98 | 3.09 | 2.95 | 3.95M |
| October 16, 2026 | 3.14 | 2.94 | 2.94 | 3.14 | 2.91 | 4.85M |
| October 15, 2026 | 2.98 | 3.11 | 3.11 | 3.18 | 2.94 | 2.91M |
| October 14, 2026 | 2.87 | 2.87 | 2.87 | 2.96 | 2.82 | 3.15M |
| October 13, 2026 | 3.02 | 2.87 | 2.87 | 3.04 | 2.87 | 2.51M |
| October 12, 2026 | 3.25 | 3.12 | 3.12 | 3.27 | 3.1 | 3.26M |
| October 09, 2026 | 3.32 | 3.16 | 3.16 | 3.35 | 3.15 | 2.79M |
| October 08, 2026 | 3.34 | 3.32 | 3.32 | 3.39 | 3.16 | 2.17M |
| October 07, 2026 | 3.46 | 3.37 | 3.37 | 3.46 | 3.28 | 2.4M |
| October 06, 2026 | 3.53 | 3.46 | 3.46 | 3.54 | 3.29 | 2.2M |
| October 05, 2026 | 3.52 | 3.48 | 3.48 | 3.53 | 3.39 | 1.7M |
| October 02, 2026 | 3.57 | 3.56 | 3.56 | 3.64 | 3.46 | 4.89M |
| October 01, 2026 | 3.38 | 3.46 | 3.46 | 3.76 | 3.36 | 5.32M |
| September 30, 2026 | 3.51 | 3.69 | 3.69 | 3.93 | 3.46 | 4.8M |
| September 29, 2026 | 3.49 | 3.29 | 3.29 | 3.54 | 3.27 | 3.83M |
| September 28, 2026 | 3.27 | 3.53 | 3.53 | 3.62 | 3.21 | 3.35M |
| September 25, 2026 | 3.2 | 3.37 | 3.37 | 3.43 | 3.16 | 3M |
| September 24, 2026 | 3.38 | 3.26 | 3.26 | 3.38 | 3.11 | 2.37M |
| September 23, 2026 | 3.58 | 3.45 | 3.45 | 3.58 | 3.4 | 2.13M |
| September 22, 2026 | 3.56 | 3.65 | 3.65 | 3.67 | 3.48 | 2.56M |
| September 21, 2026 | 3.61 | 3.65 | 3.65 | 3.66 | 3.56 | 1.37M |
| September 18, 2026 | 3.79 | 3.78 | 3.78 | 3.82 | 3.66 | 1.05M |
| September 17, 2026 | 3.76 | 3.75 | 3.75 | 3.84 | 3.68 | 1.81M |
| September 16, 2026 | 3.88 | 3.79 | 3.79 | 3.95 | 3.68 | 2.22M |
| September 15, 2026 | 3.9 | 3.86 | 3.86 | 4.03 | 3.72 | 2.63M |
| 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 |
AD
