Inventiva S.A. American Depository Shares Stock Price History
NASDAQ: IVAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.16-0.16 (-4.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IVA price history at a glance
The price history for Inventiva S.A. American Depository Shares (IVA) on this page begins on July 6, 2020, when the stock closed at $13.42; it most recently closed at $3.16 on October 5, 2026. The highest price in this record is $19.06, reached on January 18, 2021; the latest close is 83.4% below that peak. Across the 5 complete calendar years in the table, IVA finished higher in 2 and lower in 3. Its best year was 2025 (+120.4%) and its worst was 2022 (-67.3%).
Over roughly 6 years the share price changed -76.5%, a -20.7% compound annual price return (excluding dividends). In the last 12 months alone, IVA has lost 30.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $19.06
- Date of high
- Jan 18, 2021
- Low since 2020
- $1.53
- Date of low
- Sep 23, 2024
- 52-week high
- $7.98
- 52-week low
- $3.11
- IPO year
- 2020
- Last close
- $3.16
IVA returns
1 week
-11.24%
1 month
-28.99%
3 months
-26.51%
6 months
-39.92%
Year to date
-32.04%
1 year
-30.55%
3 years
-21.00%
5 years
-76.42%
IVA price return, excluding dividends.
IVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.16 | -33.61% |
| 2025 | 4.76 | +120.37% |
| 2024 | 2.16 | -52.17% |
| 2023 | 4.52 | +1.26% |
| 2022 | 4.46 | -67.35% |
| 2021 | 13.66 | -5.79% |
| 2020* | 14.50 | +8.05% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
IVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.35 | 3.35 | 3.15 | 3.16 | -4.82% | |
| 3.34 | 3.39 | 3.16 | 3.32 | -1.34% | |
| 3.46 | 3.46 | 3.28 | 3.37 | -2.75% | |
| 3.53 | 3.54 | 3.29 | 3.46 | -0.57% | |
| 3.52 | 3.53 | 3.39 | 3.48 | -2.25% | |
| 3.57 | 3.64 | 3.46 | 3.56 | +2.89% | |
| 3.38 | 3.76 | 3.36 | 3.46 | -6.23% | |
| 3.51 | 3.93 | 3.46 | 3.69 | +12.16% | |
| 3.49 | 3.54 | 3.27 | 3.29 | -6.80% | |
| 3.27 | 3.62 | 3.21 | 3.53 | +4.75% | |
| 3.20 | 3.43 | 3.16 | 3.37 | +3.37% | |
| 3.38 | 3.38 | 3.11 | 3.26 | -5.51% | |
| 3.58 | 3.58 | 3.40 | 3.45 | -5.48% | |
| 3.56 | 3.68 | 3.48 | 3.65 | 0.00% | |
| 3.70 | 3.70 | 3.57 | 3.65 | -3.44% | |
| 3.79 | 3.82 | 3.66 | 3.78 | +0.80% | |
| 3.76 | 3.84 | 3.68 | 3.75 | -1.06% | |
| 3.88 | 3.95 | 3.68 | 3.79 | -1.81% | |
| 3.90 | 4.03 | 3.72 | 3.86 | -0.52% | |
| 3.89 | 4.02 | 3.80 | 3.88 | -3.48% | |
| 4.25 | 4.26 | 3.91 | 4.02 | -2.90% | |
| 4.41 | 4.41 | 4.13 | 4.14 | -6.97% | |
| 4.66 | 4.66 | 4.28 | 4.45 | -4.71% | |
| 4.69 | 4.80 | 4.57 | 4.67 | -2.30% | |
| 4.63 | 4.86 | 4.60 | 4.78 | -1.24% | |
| 5.08 | 5.10 | 4.72 | 4.84 | -0.41% | |
| 4.92 | 5.02 | 4.76 | 4.86 | +1.89% | |
| 4.55 | 4.81 | 4.53 | 4.77 | +1.92% | |
| 4.64 | 4.72 | 4.53 | 4.68 | -0.53% | |
| 4.83 | 4.83 | 4.62 | 4.71 | -3.98% | |
| 4.81 | 4.98 | 4.71 | 4.90 | +1.66% | |
| 4.87 | 4.88 | 4.72 | 4.82 | +2.77% | |
| 4.69 | 4.84 | 4.69 | 4.69 | -0.21% | |
| 4.61 | 4.71 | 4.53 | 4.70 | +0.43% | |
| 4.65 | 4.78 | 4.63 | 4.68 | +0.65% | |
| 4.74 | 4.74 | 4.57 | 4.65 | -2.31% | |
| 4.73 | 4.79 | 4.69 | 4.76 | +2.59% | |
| 4.64 | 4.68 | 4.45 | 4.64 | -1.28% | |
| 4.69 | 4.75 | 4.63 | 4.70 | +2.17% | |
| 4.63 | 4.65 | 4.54 | 4.60 | 0.00% | |
| 4.73 | 4.73 | 4.59 | 4.60 | -1.71% | |
| 4.72 | 4.82 | 4.67 | 4.68 | -0.85% | |
| 4.82 | 4.84 | 4.72 | 4.72 | -0.63% | |
| 4.81 | 4.88 | 4.69 | 4.75 | -1.04% | |
| 4.90 | 4.94 | 4.80 | 4.80 | +3.00% | |
| 4.77 | 4.84 | 4.57 | 4.66 | -1.27% | |
| 4.54 | 4.75 | 4.54 | 4.72 | +4.66% | |
| 4.25 | 4.61 | 4.22 | 4.51 | +6.12% | |
| 4.39 | 4.46 | 4.25 | 4.25 | -5.13% | |
| 4.62 | 4.63 | 4.34 | 4.48 | -3.03% | |
| 4.51 | 4.66 | 4.48 | 4.62 | +2.44% | |
| 4.45 | 4.70 | 4.42 | 4.51 | -2.80% | |
| 4.58 | 4.66 | 4.52 | 4.64 | +0.87% | |
| 4.45 | 4.68 | 4.43 | 4.60 | +3.14% | |
| 4.44 | 4.55 | 4.38 | 4.46 | -1.11% | |
| 4.42 | 4.55 | 4.39 | 4.51 | -0.66% | |
| 4.47 | 4.61 | 4.31 | 4.54 | +1.34% | |
| 4.38 | 4.53 | 4.36 | 4.48 | +1.47% | |
| 4.70 | 4.71 | 4.39 | 4.42 | -4.44% | |
| 4.60 | 4.68 | 4.49 | 4.62 | +2.21% | |
| 4.46 | 4.62 | 4.39 | 4.52 | +1.12% | |
| 4.39 | 4.57 | 4.31 | 4.47 | +1.59% | |
| 4.28 | 4.50 | 4.28 | 4.40 | +2.33% | |
| 4.31 | 4.52 | 4.21 | 4.30 | 0.00% | |
| 4.50 | 4.51 | 4.25 | 4.30 | -5.08% | |
| 4.33 | 4.55 | 4.20 | 4.53 | +3.19% | |
| 4.27 | 4.74 | 4.20 | 4.39 | -3.73% | |
| 3.87 | 4.61 | 3.76 | 4.56 | +16.92% | |
| 3.92 | 4.00 | 3.82 | 3.90 | -0.26% | |
| 3.70 | 3.97 | 3.67 | 3.91 | +5.96% | |
| 3.75 | 3.79 | 3.53 | 3.69 | -2.38% | |
| 3.59 | 3.80 | 3.54 | 3.78 | +6.48% | |
| 3.53 | 3.56 | 3.45 | 3.55 | +4.11% | |
| 3.44 | 3.58 | 3.35 | 3.41 | -2.57% | |
| 3.48 | 3.53 | 3.41 | 3.50 | +1.16% | |
| 3.67 | 3.69 | 3.46 | 3.46 | -6.74% | |
| 3.56 | 3.72 | 3.56 | 3.71 | +5.70% | |
| 3.53 | 3.67 | 3.50 | 3.51 | -1.68% | |
| 3.60 | 3.61 | 3.53 | 3.57 | +1.13% | |
| 3.58 | 3.63 | 3.49 | 3.53 | -1.40% | |
| 3.73 | 3.73 | 3.56 | 3.58 | -4.79% | |
| 3.85 | 3.85 | 3.72 | 3.76 | -2.34% | |
| 3.87 | 3.97 | 3.80 | 3.85 | +1.32% | |
| 3.84 | 3.92 | 3.76 | 3.80 | +0.53% | |
| 3.74 | 4.00 | 3.73 | 3.78 | -4.79% | |
| 4.00 | 4.02 | 3.69 | 3.97 | +1.53% | |
| 4.03 | 4.08 | 3.87 | 3.91 | -2.98% | |
| 4.20 | 4.25 | 4.00 | 4.03 | -4.73% | |
| 3.98 | 4.49 | 3.98 | 4.23 | +4.70% | |
| 3.87 | 4.12 | 3.83 | 4.04 | -1.22% | |
| 4.65 | 4.67 | 3.81 | 4.09 | -14.26% | |
| 4.91 | 4.96 | 4.67 | 4.77 | -3.25% | |
| 5.13 | 5.13 | 4.92 | 4.93 | -5.74% | |
| 5.26 | 5.29 | 5.17 | 5.23 | +0.19% | |
| 5.32 | 5.47 | 5.18 | 5.22 | +1.16% | |
| 5.34 | 5.34 | 5.03 | 5.16 | +1.78% | |
| 5.21 | 5.28 | 5.05 | 5.07 | -2.69% | |
| 5.11 | 5.25 | 5.04 | 5.21 | +1.36% | |
| 4.91 | 5.19 | 4.91 | 5.14 | +4.68% | |
| 5.02 | 5.02 | 4.78 | 4.91 | -2.19% | |
| 5.37 | 5.37 | 4.96 | 5.02 | -7.72% | |
| 5.66 | 5.67 | 5.37 | 5.44 | -1.98% | |
| 5.66 | 5.66 | 5.43 | 5.55 | +0.18% | |
| 5.74 | 5.74 | 5.52 | 5.54 | -3.65% | |
| 5.80 | 5.85 | 5.70 | 5.75 | -0.86% | |
| 5.62 | 6.06 | 5.62 | 5.80 | +8.01% | |
| 5.40 | 5.52 | 5.27 | 5.37 | +0.37% | |
| 5.40 | 5.52 | 5.27 | 5.35 | -0.93% | |
| 5.42 | 5.46 | 5.29 | 5.40 | -0.37% | |
| 5.50 | 5.60 | 5.40 | 5.42 | +2.85% | |
| 5.18 | 5.35 | 5.04 | 5.27 | +6.04% | |
| 5.12 | 5.24 | 4.97 | 4.97 | -3.12% | |
| 4.95 | 5.14 | 4.95 | 5.13 | +3.85% | |
| 5.01 | 5.04 | 4.87 | 4.94 | -1.40% | |
| 5.13 | 5.16 | 5.00 | 5.01 | -2.34% | |
| 5.15 | 5.23 | 5.04 | 5.13 | -0.39% | |
| 5.14 | 5.26 | 5.11 | 5.15 | -1.15% | |
| 5.34 | 5.36 | 5.16 | 5.21 | -0.76% | |
| 5.33 | 5.44 | 5.20 | 5.25 | -2.78% | |
| 5.59 | 5.60 | 5.36 | 5.40 | -3.40% | |
| 5.71 | 5.80 | 5.58 | 5.59 | -1.41% | |
| 5.73 | 5.79 | 5.64 | 5.67 | +0.71% | |
| 5.59 | 5.71 | 5.52 | 5.63 | -1.92% | |
| 5.52 | 5.80 | 5.44 | 5.74 | +4.17% | |
| 5.20 | 5.62 | 5.02 | 5.51 | +9.98% | |
| 5.18 | 5.27 | 4.93 | 5.01 | -4.75% | |
| 5.41 | 5.48 | 5.19 | 5.26 | -4.36% | |
| 5.22 | 5.67 | 5.16 | 5.50 | +3.77% | |
| 5.54 | 5.54 | 5.26 | 5.30 | -0.75% | |
| 5.57 | 5.57 | 5.20 | 5.34 | -5.82% | |
| 5.49 | 5.70 | 5.37 | 5.67 | +3.66% | |
| 5.29 | 5.64 | 5.27 | 5.47 | +0.74% | |
| 5.53 | 5.76 | 5.21 | 5.43 | -2.16% | |
| 5.21 | 5.82 | 5.21 | 5.55 | +1.28% | |
| 5.73 | 5.73 | 5.39 | 5.48 | -4.20% | |
| 5.93 | 5.98 | 5.70 | 5.72 | -6.08% | |
| 5.75 | 6.25 | 5.75 | 6.09 | +1.16% | |
| 6.08 | 6.23 | 6.00 | 6.02 | 0.00% | |
| 5.94 | 6.12 | 5.91 | 6.02 | -0.99% | |
| 6.16 | 6.22 | 5.98 | 6.08 | +5.19% | |
| 5.93 | 6.06 | 5.66 | 5.78 | -4.30% | |
| 5.82 | 6.11 | 5.82 | 6.04 | +1.34% | |
| 6.13 | 6.13 | 5.89 | 5.96 | -3.25% | |
| 6.08 | 6.31 | 6.05 | 6.16 | +1.32% | |
| 5.98 | 6.13 | 5.96 | 6.08 | +1.50% | |
| 6.17 | 6.27 | 5.97 | 5.99 | -2.92% | |
| 6.47 | 6.47 | 6.13 | 6.17 | -6.94% | |
| 6.63 | 6.79 | 6.52 | 6.63 | +0.76% | |
| 6.32 | 6.67 | 6.31 | 6.58 | +3.13% | |
| 6.07 | 6.47 | 6.07 | 6.38 | +4.08% | |
| 6.11 | 6.27 | 6.00 | 6.13 | +1.32% | |
| 6.20 | 6.39 | 6.01 | 6.05 | +0.50% | |
| 5.96 | 6.10 | 5.95 | 6.02 | -1.15% | |
| 5.94 | 6.25 | 5.87 | 6.09 | -3.18% | |
| 6.27 | 6.38 | 6.19 | 6.29 | -3.08% | |
| 6.47 | 6.63 | 6.39 | 6.49 | -0.92% | |
| 6.85 | 6.85 | 6.36 | 6.55 | -3.96% | |
| 6.85 | 7.06 | 6.77 | 6.82 | +0.44% | |
| 6.82 | 6.85 | 6.62 | 6.79 | +0.74% | |
| 6.56 | 6.82 | 6.49 | 6.74 | -0.15% | |
| 6.51 | 6.77 | 6.44 | 6.75 | +0.75% | |
| 6.39 | 6.72 | 6.32 | 6.70 | +8.59% | |
| 6.14 | 6.35 | 6.05 | 6.17 | +1.48% | |
| 6.13 | 6.14 | 5.95 | 6.08 | -1.46% | |
| 6.11 | 6.26 | 6.08 | 6.17 | -0.48% | |
| 6.36 | 6.37 | 6.03 | 6.20 | +0.16% | |
| 6.07 | 6.23 | 5.97 | 6.19 | -1.59% | |
| 6.11 | 6.40 | 6.11 | 6.29 | +5.89% | |
| 6.10 | 6.13 | 5.87 | 5.94 | +1.02% | |
| 5.71 | 6.10 | 5.71 | 5.88 | +1.38% | |
| 5.95 | 6.11 | 5.77 | 5.80 | -2.52% | |
| 6.14 | 6.15 | 5.84 | 5.95 | -3.88% | |
| 6.16 | 6.26 | 6.03 | 6.19 | +4.74% | |
| 6.03 | 6.16 | 5.89 | 5.91 | -4.06% | |
| 6.30 | 6.32 | 5.90 | 6.16 | -2.53% | |
| 6.38 | 6.55 | 6.25 | 6.32 | -7.47% | |
| 7.18 | 7.20 | 6.81 | 6.83 | -0.58% | |
| 7.05 | 7.10 | 6.76 | 6.87 | -2.83% | |
| 7.16 | 7.29 | 6.97 | 7.07 | -1.12% | |
| 7.18 | 7.26 | 7.03 | 7.15 | +1.27% | |
| 6.61 | 7.19 | 6.60 | 7.06 | +7.29% | |
| 6.23 | 6.70 | 6.19 | 6.58 | +2.33% | |
| 6.04 | 6.43 | 5.92 | 6.43 | -1.23% | |
| 6.22 | 6.66 | 6.22 | 6.51 | +6.37% | |
| 6.02 | 6.19 | 5.96 | 6.12 | +2.34% | |
| 5.85 | 6.08 | 5.75 | 5.98 | +4.73% | |
| 5.71 | 5.77 | 5.54 | 5.71 | +4.77% | |
| 5.17 | 5.51 | 5.05 | 5.45 | +12.84% | |
| 4.87 | 4.90 | 4.77 | 4.83 | -1.83% | |
| 4.97 | 5.01 | 4.76 | 4.92 | -3.53% | |
| 4.85 | 5.17 | 4.75 | 5.10 | +12.33% | |
| 4.60 | 4.68 | 4.48 | 4.54 | -1.30% | |
| 4.77 | 4.79 | 4.60 | 4.60 | -3.36% | |
| 4.65 | 4.90 | 4.61 | 4.76 | +2.37% | |
| 4.60 | 4.72 | 4.60 | 4.65 | +0.65% | |
| 4.56 | 4.68 | 4.56 | 4.62 | +1.54% | |
| 4.56 | 4.64 | 4.55 | 4.55 | +1.56% | |
| 4.40 | 4.52 | 4.38 | 4.48 | +0.90% | |
| 4.42 | 4.48 | 4.34 | 4.44 | +1.37% | |
| 4.42 | 4.58 | 4.32 | 4.38 | -1.13% | |
| 4.27 | 4.45 | 4.24 | 4.43 | +5.23% | |
| 4.27 | 4.30 | 4.12 | 4.21 | +0.24% | |
| 4.52 | 4.59 | 4.16 | 4.20 | -4.11% | |
| 4.63 | 4.63 | 4.34 | 4.38 | -6.01% | |
| 4.41 | 4.71 | 4.34 | 4.66 | +4.02% | |
| 4.49 | 4.51 | 4.32 | 4.48 | +0.45% | |
| 4.54 | 4.60 | 4.46 | 4.46 | -0.67% | |
| 4.46 | 4.61 | 4.46 | 4.49 | +0.22% | |
| 4.36 | 4.57 | 4.32 | 4.48 | +5.16% | |
| 4.19 | 4.31 | 4.19 | 4.26 | -0.23% | |
| 4.16 | 4.34 | 4.12 | 4.27 | +3.39% | |
| 4.18 | 4.21 | 4.05 | 4.13 | -1.20% | |
| 4.08 | 4.25 | 4.08 | 4.18 | +0.97% | |
| 4.09 | 4.17 | 3.98 | 4.14 | -0.96% | |
| 4.39 | 4.47 | 4.17 | 4.18 | -3.91% | |
| 4.33 | 4.44 | 4.25 | 4.35 | +2.35% | |
| 4.28 | 4.46 | 4.21 | 4.25 | -7.61% | |
| 4.46 | 4.63 | 4.33 | 4.60 | +4.07% | |
| 4.37 | 4.48 | 4.34 | 4.42 | +9.41% | |
| 4.17 | 4.20 | 4.04 | 4.04 | -6.05% | |
| 4.01 | 4.40 | 4.00 | 4.30 | +10.82% | |
| 4.09 | 4.20 | 3.88 | 3.88 | -6.05% | |
| 4.11 | 4.21 | 4.06 | 4.13 | -1.20% | |
| 3.99 | 4.23 | 3.99 | 4.18 | +2.96% | |
| 4.16 | 4.18 | 4.01 | 4.06 | +1.50% | |
| 3.78 | 4.02 | 3.71 | 4.00 | +4.71% | |
| 4.00 | 4.07 | 3.55 | 3.82 | -5.68% | |
| 3.82 | 4.10 | 3.80 | 4.05 | +4.65% | |
| 3.73 | 3.99 | 3.68 | 3.87 | +3.20% | |
| 3.92 | 3.94 | 3.71 | 3.75 | -6.48% | |
| 4.22 | 4.22 | 3.92 | 4.01 | -4.07% | |
| 4.39 | 4.40 | 4.10 | 4.18 | +1.95% | |
| 4.12 | 4.13 | 4.02 | 4.10 | +1.74% | |
| 4.11 | 4.14 | 4.01 | 4.03 | -1.71% | |
| 4.27 | 4.27 | 3.86 | 4.10 | -4.65% | |
| 4.16 | 4.42 | 4.16 | 4.30 | +3.61% | |
| 4.04 | 4.22 | 3.90 | 4.15 | -0.24% | |
| 3.80 | 4.70 | 3.79 | 4.16 | -21.06% | |
| 6.94 | 7.98 | 4.51 | 5.27 | -23.62% | |
| 6.39 | 7.25 | 6.28 | 6.90 | +11.29% | |
| 5.87 | 6.50 | 5.64 | 6.20 | +5.62% | |
| 5.32 | 5.88 | 5.26 | 5.87 | +9.72% | |
| 4.96 | 5.39 | 4.96 | 5.35 | +3.08% | |
| 5.00 | 5.27 | 4.97 | 5.19 | +0.97% | |
| 4.85 | 5.34 | 4.85 | 5.14 | +5.98% | |
| 4.96 | 5.04 | 4.70 | 4.85 | 0.00% | |
| 5.03 | 5.34 | 4.81 | 4.85 | -11.33% | |
| 4.75 | 5.47 | 4.66 | 5.47 | +10.28% | |
| 4.61 | 5.03 | 4.49 | 4.96 | +7.59% | |
| 4.60 | 4.73 | 4.42 | 4.61 | +1.32% | |
| 4.85 | 5.02 | 4.52 | 4.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IVA chart for longer ranges.