Inventiva S.A. (IVA) NASDAQ

5.56

+0.0228(+0.41%)

Updated at May 14 02:29PM

Currency In USD

IVA Historical Return

If you invested $1000 in Inventiva S.A. (IVA) since IPO date, it would be worth $414.52 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $391.75, while $1000 invested 1 year ago would be worth $1,589.37. This corresponds to total returns of -58.55%, -60.83%, 58.94%, respectively, with annualized returns of -13.98%, -17.08%, 58.94%.

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
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
March 06, 2026	6.11	6.13	6.13	6.27	6	210,736
March 05, 2026	6.2	6.05	6.05	6.39	6.01	345,400
March 04, 2026	5.96	6.02	6.02	6.1	5.95	333,849
March 03, 2026	5.94	6.09	6.09	6.23	5.89	604,861
March 02, 2026	6.27	6.29	6.29	6.38	6.19	169,329
February 27, 2026	6.47	6.49	6.49	6.63	6.39	180,300
February 26, 2026	6.85	6.55	6.55	6.85	6.36	357,000
February 25, 2026	6.85	6.82	6.82	7.06	6.77	394,400
February 24, 2026	6.82	6.79	6.79	6.85	6.62	165,130
February 23, 2026	6.56	6.74	6.74	6.82	6.49	465,500
February 20, 2026	6.51	6.75	6.75	6.77	6.44	667,834
February 19, 2026	6.39	6.7	6.7	6.72	6.32	409,845
February 18, 2026	6.14	6.17	6.17	6.35	6.05	243,900