NASDAQ:IVA | Historical Stock Price | Inventiva S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-07-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.58$2.60$4.26$7.00$11.51$18.902020-07-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.50$14.505,700——
2020-12-30$13.80$13.808,800——
2020-12-29$12.87$12.8710,300——
2020-12-28$12.76$12.7625,800——
2020-12-24$12.80$12.8017,900——
2020-12-23$12.90$12.9081,300——
2020-12-22$12.35$12.3522,100——
2020-12-21$12.42$12.42149,400——
2020-12-18$12.24$12.2472,500——
2020-12-17$12.03$12.03154,200——
2020-12-16$12.00$12.0058,700——
2020-12-15$12.00$12.0037,800——
2020-12-14$12.20$12.20146,200——
2020-12-11$12.00$12.0068,800——
2020-12-10$12.35$12.3524,400——
2020-12-09$11.84$11.84100,100——
2020-12-08$12.09$12.0988,200——
2020-12-07$11.77$11.77123,000——
2020-12-04$12.38$12.38106,300——
2020-12-03$12.43$12.4316,000——
2020-12-02$12.28$12.2834,600——
2020-12-01$12.55$12.5529,200——
2020-11-30$12.80$12.8037,700——
2020-11-27$12.95$12.954,600——
2020-11-25$13.02$13.0221,000——
2020-11-24$13.35$13.354,300——
2020-11-23$13.61$13.61144,300——
2020-11-20$13.42$13.4216,600——
2020-11-19$13.21$13.2177,900——
2020-11-18$13.80$13.8024,900——
2020-11-17$13.80$13.8027,000——
2020-11-16$14.00$14.0056,700——
2020-11-13$13.89$13.8965,300——
2020-11-12$13.03$13.0347,200——
2020-11-11$13.70$13.70107,300——
2020-11-10$12.85$12.859,200——
2020-11-09$12.70$12.708,700——
2020-11-06$13.28$13.2812,200——
2020-11-05$13.30$13.302,700——
2020-11-04$12.92$12.928,500——
2020-11-03$12.80$12.808,200——
2020-11-02$12.84$12.8432,000——
2020-10-30$12.90$12.9050,200——
2020-10-29$11.35$11.3515,100——
2020-10-28$11.35$11.353,000——
2020-10-27$12.27$12.273,500——
2020-10-26$12.62$12.6123,300——
2020-10-23$13.95$13.953,900——
2020-10-22$14.06$14.066,700——
2020-10-21$14.50$14.505,000——
2020-10-20$14.11$14.1076,500——
2020-10-19$13.70$13.7033,100——
2020-10-16$14.37$14.3712,900——
2020-10-15$14.01$14.014,200——
2020-10-14$13.96$13.9614,000——
2020-10-13$13.78$13.78156,000——
2020-10-12$13.65$13.6569,300——
2020-10-09$13.24$13.245,200——
2020-10-08$13.28$13.284,500——
2020-10-07$13.27$13.2710,300——
2020-10-06$12.55$12.554,700——
2020-10-05$12.40$12.4017,800——
2020-10-02$12.00$12.001,300——
2020-10-01$12.10$12.1036,600——
2020-09-30$11.82$11.8229,700——
2020-09-29$11.31$11.311,200——
2020-09-28$11.09$11.091,500——
2020-09-25$11.28$11.2823,500——
2020-09-24$11.51$11.512,800——
2020-09-23$11.50$11.5026,100——
2020-09-22$11.25$11.2562,500——
2020-09-21$11.45$11.4511,500——
2020-09-18$11.44$11.4448,300——
2020-09-17$12.07$12.0795,000——
2020-09-16$11.29$11.2945,100——
2020-09-15$11.30$11.3047,300——
2020-09-14$11.50$11.508,300——
2020-09-11$11.80$11.803,300——
2020-09-10$11.51$11.513,400——
2020-09-09$11.46$11.465,900——
2020-09-08$11.55$11.5512,500——
2020-09-04$11.68$11.687,000——
2020-09-03$11.80$11.804,100——
2020-09-02$11.72$11.7192,700——
2020-09-01$12.00$12.001,000——
2020-08-31$12.57$12.5711,500——
2020-08-28$12.00$12.0026,300——
2020-08-27$11.83$11.834,600——
2020-08-26$12.17$12.1710,400——
2020-08-25$12.10$12.107,000——
2020-08-24$12.05$12.053,500——
2020-08-21$11.89$11.8913,600——
2020-08-20$11.72$11.7226,900——
2020-08-19$11.90$11.9072,300——
2020-08-18$12.03$12.0370,800——
2020-08-17$11.92$11.9212,400——
2020-08-14$11.90$11.9091,400——
2020-08-13$11.70$11.7058,700——
2020-08-12$12.30$12.3054,700——
2020-08-11$11.95$11.9521,500——
2020-08-10$12.20$12.2022,700——
2020-08-07$11.87$11.87220,400——
2020-08-06$11.36$11.3686,500——
2020-08-05$10.67$10.67104,000——
2020-08-04$10.50$10.50273,500——
2020-08-03$10.24$10.2457,700——
2020-07-31$10.19$10.1968,500——
2020-07-30$10.15$10.1528,100——
2020-07-29$10.74$10.7449,400——
2020-07-28$10.91$10.9158,300——
2020-07-27$10.75$10.7512,100——
2020-07-24$10.52$10.525,500——
2020-07-23$11.08$11.0825,600——
2020-07-22$10.84$10.8451,700——
2020-07-21$11.26$11.2625,900——
2020-07-20$11.22$11.2215,500——
2020-07-17$11.27$11.2765,600——
2020-07-16$11.39$11.39165,700——
2020-07-15$11.20$11.20400,200——
2020-07-14$9.87$9.87915,000——
2020-07-13$10.85$10.851,019,800——
2020-07-10$13.42$13.422,404,900——