Inventiva S.A.
IVANASDAQHealthcare● Active
$3.90
$-0.13(-3.23%)
Market Cap$202730202
P/E Ratio—
52W High$7.983
52W Low$2.854
Inventiva S.A.（IVA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iva · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.93
Jun 15, 2021
-76.9% from here
5-Year Low5Y
$1.53
Sep 26, 2024
+155.6% from low
IPO Priceadj.
$13.42
Jul 10, 2020
-70.9% since IPO
1 Year Ago
$3.62
Jun 9, 2025
+8.0% in 1Y
5 Years Ago
$15.11
Jun 8, 2021
-74.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IVA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.03 | $4.08 | $3.90 | $3.91 | $3.91 | 129K | -3.10% |
| Jun 5, 2026 | $4.20 | $4.25 | $4.00 | $4.03 | $4.03 | 1.1M | -4.05% |
| Jun 4, 2026 | $3.98 | $4.49 | $3.98 | $4.23 | $4.23 | 1.9M | +6.28% |
| Jun 3, 2026 | $3.87 | $4.12 | $3.83 | $4.04 | $4.04 | 1.3M | +4.39% |
| Jun 2, 2026 | $4.65 | $4.67 | $3.81 | $4.09 | $4.09 | 2.6M | -12.04% |
| Jun 1, 2026 | $4.91 | $4.96 | $4.67 | $4.77 | $4.77 | 358K | -2.85% |
| May 29, 2026 | $5.13 | $5.13 | $4.92 | $4.93 | $4.93 | 76K | -3.90% |
| May 28, 2026 | $5.26 | $5.29 | $5.17 | $5.23 | $5.23 | 136K | -0.57% |
| May 27, 2026 | $5.32 | $5.47 | $5.18 | $5.22 | $5.22 | 151K | -1.88% |
| May 26, 2026 | $5.34 | $5.34 | $5.03 | $5.16 | $5.16 | 127K | -3.37% |
| May 22, 2026 | $5.21 | $5.28 | $5.05 | $5.07 | $5.07 | 185K | -2.69% |
| May 21, 2026 | $5.11 | $5.25 | $5.04 | $5.21 | $5.21 | 119K | +1.96% |
| May 20, 2026 | $4.91 | $5.19 | $4.91 | $5.14 | $5.14 | 160K | +4.68% |
| May 19, 2026 | $5.02 | $5.02 | $4.78 | $4.91 | $4.91 | 274K | -2.19% |
| May 18, 2026 | $5.37 | $5.37 | $4.96 | $5.02 | $5.02 | 249K | -6.52% |
| May 15, 2026 | $5.66 | $5.67 | $5.37 | $5.44 | $5.44 | 285K | -3.89% |
| May 14, 2026 | $5.66 | $5.66 | $5.43 | $5.55 | $5.55 | 137K | -1.94% |
| May 13, 2026 | $5.74 | $5.74 | $5.52 | $5.54 | $5.54 | 106K | -3.48% |
| May 12, 2026 | $5.80 | $5.85 | $5.70 | $5.75 | $5.75 | 89K | -0.86% |
| May 11, 2026 | $5.62 | $6.06 | $5.62 | $5.80 | $5.80 | 1.1M | +3.20% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IVA
Jan 1 → Dec 31 · 6 years2026-16.0%$4.65 → $3.90
-16.0%
2025+112.3%$2.19 → $4.65
+112.3%
2024-52.8%$4.53 → $2.14
-52.8%
2023-5.6%$4.79 → $4.52
-5.6%
2022-67.3%$13.66 → $4.46
-67.3%
2021-8.9%$15.00 → $13.66
-8.9%
Best Year2025 · +112.3%
Worst Year2022 · -67.3%
Positive Years1 / 6
Avg Annual Return-6.4%
6Y Total Return-74.0%
6Y CAGR~-20.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in IVA?
If you invested $1,000 in IVA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$291
Total Return-70.9%
CAGR~-18.6% / yr
Profit$-709
Based on Jul 10, 2020 · $13.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Inventiva S.A.（IVA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IVA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IVA 历史股价FMP 日线复权 OHLCV