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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.52$4.5221,300——
2023-12-28$4.49$4.4912,600——
2023-12-27$4.53$4.5337,000——
2023-12-26$4.41$4.416,700——
2023-12-22$4.52$4.5212,400——
2023-12-21$4.33$4.338,000——
2023-12-20$4.20$4.2035,300——
2023-12-19$4.45$4.453,600——
2023-12-18$4.38$4.3819,600——
2023-12-15$4.16$4.1614,800——
2023-12-14$4.05$4.0525,800——
2023-12-13$4.16$4.163,300——
2023-12-12$4.36$4.363,300——
2023-12-11$4.43$4.43400——
2023-12-08$4.55$4.552,700——
2023-12-07$4.54$4.548,600——
2023-12-06$4.52$4.522,800——
2023-12-05$4.43$4.437,700——
2023-12-04$4.46$4.469,100——
2023-12-01$4.32$4.324,100——
2023-11-30$4.20$4.206,500——
2023-11-29$4.24$4.245,400——
2023-11-28$4.27$4.275,100——
2023-11-27$4.33$4.339,600——
2023-11-24$3.93$3.93900——
2023-11-22$3.99$3.9911,000——
2023-11-21$4.06$4.061,400——
2023-11-20$4.02$4.0210,400——
2023-11-17$3.94$3.941,700——
2023-11-16$4.08$4.083,300——
2023-11-15$3.91$3.918,600——
2023-11-14$3.82$3.829,100——
2023-11-13$3.71$3.714,900——
2023-11-10$3.69$3.694,200——
2023-11-09$3.76$3.762,500——
2023-11-08$3.79$3.792,800——
2023-11-07$4.01$4.011,600——
2023-11-06$3.78$3.781,400——
2023-11-03$3.90$3.901,100——
2023-11-02$3.79$3.796,000——
2023-11-01$3.73$3.736,300——
2023-10-31$3.78$3.783,600——
2023-10-30$3.73$3.738,300——
2023-10-27$3.70$3.7014,700——
2023-10-26$3.64$3.649,000——
2023-10-25$3.85$3.856,500——
2023-10-24$3.91$3.915,200——
2023-10-23$3.80$3.8010,800——
2023-10-20$3.79$3.797,900——
2023-10-19$3.72$3.726,800——
2023-10-18$3.72$3.727,900——
2023-10-17$3.70$3.7077,300——
2023-10-16$3.91$3.915,400——
2023-10-13$4.00$4.005,000——
2023-10-12$3.86$3.868,800——
2023-10-11$3.87$3.87500——
2023-10-10$3.92$3.928,400——
2023-10-09$4.10$4.104,400——
2023-10-06$4.25$4.256,100——
2023-10-05$4.10$4.104,000——
2023-10-04$4.25$4.256,800——
2023-10-03$4.11$4.1114,000——
2023-10-02$4.03$4.0341,000——
2023-09-29$4.20$4.202,100——
2023-09-28$4.26$4.263,000——
2023-09-27$4.16$4.166,700——
2023-09-26$4.44$4.448,900——
2023-09-25$4.31$4.3125,400——
2023-09-22$4.38$4.38111,600——
2023-09-21$4.19$4.1964,000——
2023-09-20$3.83$3.837,500——
2023-09-19$3.81$3.818,100——
2023-09-18$3.87$3.8712,200——
2023-09-15$3.70$3.7012,500——
2023-09-14$4.07$4.0717,700——
2023-09-13$3.79$3.7910,600——
2023-09-12$3.69$3.694,000——
2023-09-11$3.72$3.723,400——
2023-09-08$3.54$3.545,500——
2023-09-07$3.86$3.8619,600——
2023-09-06$3.61$3.617,300——
2023-09-05$3.93$3.9312,400——
2023-09-01$3.66$3.6615,900——
2023-08-31$3.70$3.70198,000——
2023-08-30$3.62$3.622,800——
2023-08-29$3.61$3.612,800——
2023-08-28$3.67$3.676,500——
2023-08-25$3.41$3.4146,900——
2023-08-24$3.52$3.5212,600——
2023-08-23$3.56$3.561,500——
2023-08-22$3.65$3.655,400——
2023-08-21$3.70$3.7010,500——
2023-08-18$3.53$3.536,100——
2023-08-17$3.51$3.519,000——
2023-08-16$3.52$3.527,600——
2023-08-15$3.60$3.6029,000——
2023-08-14$3.72$3.724,700——
2023-08-11$3.89$3.899,200——
2023-08-10$3.79$3.7911,300——
2023-08-09$3.78$3.784,400——
2023-08-08$3.87$3.873,900——
2023-08-07$3.81$3.816,500——
2023-08-04$4.03$4.0315,200——
2023-08-03$3.93$3.939,600——
2023-08-02$3.85$3.8520,200——
2023-08-01$4.08$4.088,400——
2023-07-31$4.09$4.0914,000——
2023-07-28$4.03$4.0317,900——
2023-07-27$3.86$3.86102,400——
2023-07-26$3.73$3.7312,900——
2023-07-25$3.59$3.5950,500——
2023-07-24$3.75$3.7542,700——
2023-07-21$4.00$4.0014,200——
2023-07-20$3.97$3.9713,600——
2023-07-19$4.15$4.1535,700——
2023-07-18$4.15$4.156,500——
2023-07-17$4.24$4.2427,400——
2023-07-14$4.26$4.263,000——
2023-07-13$4.18$4.1824,800——
2023-07-12$4.21$4.2114,800——
2023-07-11$4.19$4.1963,200——
2023-07-10$4.23$4.2317,000——
2023-07-07$3.92$3.9220,100——
2023-07-06$3.93$3.9358,800——
2023-07-05$3.89$3.8950,500——
2023-07-03$3.95$3.9557,900——
2023-06-30$4.04$4.0424,300——
2023-06-29$4.00$4.0043,500——
2023-06-28$4.19$4.1936,200——
2023-06-27$4.09$4.0954,000——
2023-06-26$4.32$4.3254,500——
2023-06-23$4.25$4.2567,700——
2023-06-22$4.45$4.4581,200——
2023-06-21$4.66$4.6698,900——
2023-06-20$4.76$4.7681,100——
2023-06-16$4.88$4.88400,900——
2023-06-15$4.58$4.58821,100——
2023-06-14$3.91$3.915,227,000——
2023-06-13$3.67$3.67407,500——
2023-06-12$3.51$3.5136,300——
2023-06-09$3.52$3.5259,600——
2023-06-08$3.76$3.7649,100——
2023-06-07$3.97$3.9781,700——
2023-06-06$3.83$3.8383,900——
2023-06-05$3.91$3.9164,000——
2023-06-02$3.98$3.98126,400——
2023-06-01$3.85$3.85101,500——
2023-05-31$3.95$3.95469,400——
2023-05-30$3.03$3.036,100——
2023-05-26$2.82$2.8218,100——
2023-05-25$2.82$2.8217,700——
2023-05-24$3.00$3.0014,300——
2023-05-23$3.23$3.2317,100——
2023-05-22$3.17$3.1715,100——
2023-05-19$3.18$3.1866,400——
2023-05-18$2.71$2.719,700——
2023-05-17$2.54$2.5410,300——
2023-05-16$2.55$2.5514,700——
2023-05-15$2.70$2.7014,500——
2023-05-12$2.73$2.7327,500——
2023-05-11$2.60$2.609,100——
2023-05-10$2.68$2.6818,900——
2023-05-09$2.72$2.7225,500——
2023-05-08$2.85$2.8521,100——
2023-05-05$2.86$2.8589,100——
2023-05-04$2.96$2.9633,700——
2023-05-03$2.65$2.6560,100——
2023-05-02$2.61$2.6123,900——
2023-05-01$2.76$2.7640,100——
2023-04-28$2.72$2.7222,000——
2023-04-27$2.47$2.4731,900——
2023-04-26$2.43$2.4328,300——
2023-04-25$2.50$2.5016,700——
2023-04-24$2.58$2.5819,200——
2023-04-21$2.66$2.6623,000——
2023-04-20$2.72$2.729,100——
2023-04-19$2.72$2.728,600——
2023-04-18$2.70$2.7022,900——
2023-04-17$2.88$2.8830,500——
2023-04-14$3.04$3.0414,900——
2023-04-13$3.16$3.1610,100——
2023-04-12$3.10$3.1024,200——
2023-04-11$3.15$3.1517,500——
2023-04-10$3.30$3.3019,100——
2023-04-06$3.32$3.3214,700——
2023-04-05$3.47$3.477,800——
2023-04-04$3.40$3.4011,100——
2023-04-03$3.56$3.5645,500——
2023-03-31$3.64$3.6423,600——
2023-03-30$3.47$3.4729,600——
2023-03-29$3.76$3.7637,100——
2023-03-28$3.90$3.9027,100——
2023-03-27$3.70$3.702,300——
2023-03-24$4.03$4.036,500——
2023-03-23$4.18$4.184,100——
2023-03-22$4.05$4.054,400——
2023-03-21$4.00$4.0010,000——
2023-03-20$4.27$4.2714,900——
2023-03-17$4.56$4.5673,800——
2023-03-16$4.43$4.435,800——
2023-03-15$4.03$4.031,500——
2023-03-14$4.47$4.47400——
2023-03-13$4.47$4.474,200——
2023-03-10$4.60$4.605,400——
2023-03-09$4.60$4.6012,200——
2023-03-08$5.28$5.287,600——
2023-03-07$4.92$4.925,900——
2023-03-06$5.05$5.0510,400——
2023-03-03$4.92$4.9214,000——
2023-03-02$5.06$5.06800——
2023-03-01$5.21$5.211,000——
2023-02-28$5.11$5.111,300——
2023-02-27$5.33$5.337,100——
2023-02-24$5.05$5.055,900——
2023-02-23$5.55$5.550——
2023-02-22$5.55$5.5520,200——
2023-02-21$6.10$6.101,700——
2023-02-17$6.15$6.159,600——
2023-02-16$6.00$6.003,200——
2023-02-15$6.15$6.15700——
2023-02-14$6.06$6.068,700——
2023-02-13$6.06$6.062,800——
2023-02-10$6.47$6.4714,400——
2023-02-09$6.45$6.451,000——
2023-02-08$5.79$5.791,000——
2023-02-07$6.22$6.221,500——
2023-02-06$6.25$6.251,400——
2023-02-03$6.10$6.102,300——
2023-02-02$6.09$6.092,100——
2023-02-01$5.98$5.983,100——
2023-01-31$6.22$6.228,200——
2023-01-30$6.03$6.031,800——
2023-01-27$6.05$6.054,700——
2023-01-26$6.15$6.15300——
2023-01-25$6.15$6.15900——
2023-01-24$6.28$6.288,100——
2023-01-23$6.53$6.5311,100——
2023-01-20$6.10$6.103,500——
2023-01-19$6.10$6.1010,500——
2023-01-18$6.40$6.4012,400——
2023-01-17$6.38$6.3822,300——
2023-01-13$6.05$6.0510,300——
2023-01-12$5.50$5.50600——
2023-01-11$5.40$5.407,600——
2023-01-10$5.06$5.061,700——
2023-01-09$5.20$5.204,200——
2023-01-06$4.86$4.861,000——
2023-01-05$4.70$4.7010,100——
2023-01-04$5.10$5.1010,400——
2023-01-03$4.97$4.971,700——