Inventiva S.A. (IVA) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +16.6%
- 3M
- -14.6%
- YTD
- -4.2%
- 1Y
- +51.0%
- 3Y
- +5.2%
- 5Y
- -20.5%
Loading 10-year price history...
IVA Historical Performance
IVA Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +8.0%
- 2021 annual price return
- -5.2%
- 2022 annual price return
- -67.3%
- 2023 annual price return
- -9.1%
- 2024 annual price return
- -54.4%
- 2025 annual price return
- +117.3%
- 2026 annual price return
- +36.3%
IVA Stock Price Trajectory (2020–2026)
As of July 8, 2026, Inventiva S.A. (IVA) trades at $4.56, representing a +51.0% return over the past year. The stock has delivered a -68.2% total return over five years (-20.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.06 on January 21, 2021. From this peak, IVA has corrected -76.1%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers MDGL (+88.6% 1Y), AKBA (-62.5% 1Y), and HALO (+50.4% 1Y), IVA has underperformed the peer group average. Compare IVA vs MDGL →
IVA Historical Price Data · from 2020
Rows 1–50 of 1,504| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.87 | 4.61 | 3.76 | 4.56 | 2.87M | +16.92% |
| 2026-07-06 | 3.90 | 4.00 | 3.82 | 3.90 | 2.99M | -0.26% |
| 2026-07-02 | 3.71 | 3.96 | 3.67 | 3.91 | 1.83M | +5.96% |
| 2026-07-01 | 3.76 | 3.79 | 3.53 | 3.69 | 1.71M | -2.38% |
| 2026-06-30 | 3.59 | 3.80 | 3.54 | 3.78 | 2.09M | +6.48% |
| 2026-06-29 | 3.53 | 3.56 | 3.44 | 3.55 | 1.18M | +4.11% |
| 2026-06-26 | 3.44 | 3.58 | 3.35 | 3.41 | 0 | -2.57% |
| 2026-06-25 | 3.48 | 3.53 | 3.41 | 3.50 | 2.12M | +1.16% |
| 2026-06-24 | 3.68 | 3.69 | 3.46 | 3.46 | 1.09M | -6.74% |
| 2026-06-23 | 3.60 | 3.72 | 3.56 | 3.71 | 1.53M | +5.70% |
| 2026-06-22 | 3.56 | 3.67 | 3.50 | 3.51 | 862K | -1.68% |
| 2026-06-18 | 3.60 | 3.61 | 3.52 | 3.57 | 3.55M | +1.13% |
| 2026-06-17 | 3.58 | 3.63 | 3.49 | 3.53 | 1.03M | -1.40% |
| 2026-06-16 | 3.73 | 3.73 | 3.56 | 3.58 | 475K | -4.79% |
| 2026-06-15 | 3.85 | 3.85 | 3.72 | 3.76 | 93K | -2.34% |
| 2026-06-12 | 3.87 | 3.97 | 3.80 | 3.85 | 1.01M | +1.32% |
| 2026-06-11 | 3.84 | 3.92 | 3.75 | 3.80 | 830K | +0.53% |
| 2026-06-10 | 3.78 | 3.99 | 3.75 | 3.78 | 642K | -4.79% |
| 2026-06-09 | 4.00 | 4.02 | 3.70 | 3.97 | 973K | +1.53% |
| 2026-06-08 | 4.03 | 4.08 | 3.87 | 3.91 | 314K | -2.98% |
| 2026-06-05 | 4.22 | 4.25 | 4.00 | 4.03 | 1.05M | -4.73% |
| 2026-06-04 | 4.00 | 4.49 | 3.98 | 4.23 | 1.71M | +4.70% |
| 2026-06-03 | 3.90 | 4.11 | 3.83 | 4.04 | 1.25M | -1.22% |
| 2026-06-02 | 4.65 | 4.67 | 3.81 | 4.09 | 2.58M | -14.26% |
| 2026-06-01 | 4.90 | 4.96 | 4.67 | 4.77 | 352K | -3.25% |
| 2026-05-29 | 5.13 | 5.13 | 4.91 | 4.93 | 76K | -5.74% |
| 2026-05-28 | 5.26 | 5.29 | 5.18 | 5.23 | 133K | +0.19% |
| 2026-05-27 | 5.32 | 5.46 | 5.17 | 5.22 | 149K | +1.16% |
| 2026-05-26 | 5.34 | 5.34 | 5.06 | 5.16 | 127K | +1.78% |
| 2026-05-22 | 5.21 | 5.28 | 5.05 | 5.07 | 185K | -2.69% |
| 2026-05-21 | 5.12 | 5.25 | 5.04 | 5.21 | 119K | +1.36% |
| 2026-05-20 | 4.91 | 5.19 | 4.91 | 5.14 | 160K | +4.68% |
| 2026-05-19 | 5.00 | 5.02 | 4.79 | 4.91 | 274K | -2.19% |
| 2026-05-18 | 5.37 | 5.37 | 4.97 | 5.02 | 238K | -7.72% |
| 2026-05-15 | 5.67 | 5.67 | 5.37 | 5.44 | 284K | -1.98% |
| 2026-05-14 | 5.53 | 5.60 | 5.47 | 5.55 | 136K | +0.18% |
| 2026-05-13 | 5.74 | 5.74 | 5.53 | 5.54 | 106K | -3.65% |
| 2026-05-12 | 5.76 | 5.85 | 5.70 | 5.75 | 89K | -0.86% |
| 2026-05-11 | 5.64 | 6.06 | 5.62 | 5.80 | 1.10M | +8.01% |
| 2026-05-08 | 5.38 | 5.50 | 5.27 | 5.37 | 235K | +0.37% |
| 2026-05-07 | 5.44 | 5.52 | 5.28 | 5.35 | 374K | -0.93% |
| 2026-05-06 | 5.39 | 5.46 | 5.29 | 5.40 | 72K | -0.37% |
| 2026-05-05 | 5.58 | 5.60 | 5.39 | 5.42 | 262K | +2.85% |
| 2026-05-04 | 5.18 | 5.35 | 5.04 | 5.27 | 405K | +6.04% |
| 2026-05-01 | 5.12 | 5.24 | 4.97 | 4.97 | 207K | -3.12% |
| 2026-04-30 | 4.95 | 5.14 | 4.95 | 5.13 | 157K | +3.85% |
| 2026-04-29 | 5.03 | 5.04 | 4.87 | 4.94 | 147K | -1.40% |
| 2026-04-28 | 5.11 | 5.16 | 5.00 | 5.01 | 115K | -2.34% |
| 2026-04-27 | 5.15 | 5.23 | 5.04 | 5.13 | 187K | -0.39% |
| 2026-04-24 | 5.14 | 5.26 | 5.11 | 5.15 | 298K | -1.15% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IVA — Frequently Asked Questions
Quick answers to the most common questions about buying IVA stock.
How has IVA stock performed recently?
IVA returned +51.0% over the past year, beating its 5-year annualized CAGR of -20.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is IVA's all-time high price?
Inventiva S.A. reached $19.06 on 2021-01-21. The 52-week high is $7.98. Current 1-year return of +51.0% places the stock closer to historical peaks.
Where can I download IVA historical price data?
This page provides IVA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.