Inventiva

IVA · Euronext Paris · EUR

€3.18+1.19%+€0.04

Close · October 5, 2026

Price history

−38.61% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026€3.10
October 2, 2026€3.15
October 1, 2026€3.05
September 30, 2026€3.30
September 29, 2026€2.87
September 28, 2026€2.95
September 25, 2026€2.85
September 24, 2026€2.77
September 23, 2026€3.00
September 22, 2026€3.07
September 21, 2026€3.14
September 18, 2026€3.23
September 17, 2026€3.32
September 16, 2026€3.32
September 15, 2026€3.43
September 14, 2026€3.40
September 11, 2026€3.40
September 10, 2026€3.67
September 9, 2026€3.80
September 8, 2026€4.03
September 7, 2026€4.02
September 4, 2026€4.06
September 3, 2026€4.11
September 2, 2026€4.09
September 1, 2026€4.07
August 31, 2026€4.05
August 28, 2026€4.00
August 27, 2026€4.24
August 26, 2026€4.14
August 25, 2026€4.09
August 24, 2026€3.95
August 21, 2026€4.02
August 20, 2026€3.95
August 19, 2026€4.07
August 18, 2026€3.91
August 17, 2026€4.05
August 14, 2026€3.88
August 13, 2026€4.03
August 12, 2026€4.13
August 11, 2026€4.09
August 10, 2026€4.15
August 7, 2026€4.23
August 6, 2026€4.03
August 5, 2026€3.88
August 4, 2026€3.73
August 3, 2026€3.79
July 31, 2026€3.80
July 30, 2026€3.92
July 29, 2026€3.93
July 28, 2026€3.93
July 27, 2026€3.92
July 24, 2026€3.82
July 23, 2026€3.87
July 22, 2026€3.88
July 21, 2026€3.91
July 20, 2026€3.86
July 17, 2026€3.99
July 16, 2026€3.83
July 15, 2026€3.87
July 14, 2026€3.82
July 13, 2026€3.74
July 10, 2026€3.73
July 9, 2026€3.73
July 8, 2026€3.76
July 7, 2026€3.33
July 6, 2026€3.41
July 3, 2026€3.42
July 2, 2026€3.28
July 1, 2026€3.17
June 30, 2026€3.22
June 29, 2026€3.03
June 26, 2026€3.07
June 25, 2026€2.97
June 24, 2026€3.11
June 23, 2026€3.17
June 22, 2026€3.01
June 19, 2026€3.06
June 18, 2026€3.04
June 17, 2026€3.12
June 16, 2026€3.13
June 15, 2026€3.27
June 12, 2026€3.42
June 11, 2026€3.31
June 10, 2026€3.25
June 9, 2026€3.26
June 8, 2026€3.41
June 5, 2026€3.50
June 4, 2026€3.65
June 3, 2026€3.39
June 2, 2026€3.43
June 1, 2026€4.18
May 29, 2026€4.28
May 28, 2026€4.55
May 27, 2026€4.57
May 26, 2026€4.55
May 25, 2026€4.64
May 22, 2026€4.38
May 21, 2026€4.39
May 20, 2026€4.43
May 19, 2026€4.25
May 18, 2026€4.40
May 15, 2026€4.81
May 14, 2026€4.78
May 13, 2026€4.78
May 12, 2026€4.91
May 11, 2026€5.02
May 8, 2026€4.55
May 7, 2026€4.51
May 6, 2026€4.55
May 5, 2026€4.69
May 4, 2026€4.34
April 30, 2026€4.31
April 29, 2026€4.20
April 28, 2026€4.31
April 27, 2026€4.34
April 24, 2026€4.37
April 23, 2026€4.50
April 22, 2026€4.56
April 21, 2026€4.59
April 20, 2026€4.78
April 17, 2026€4.82
April 16, 2026€4.74
April 15, 2026€4.63
April 14, 2026€4.36
April 13, 2026€4.41
April 10, 2026€4.53
April 9, 2026€4.39
April 8, 2026€4.55
April 7, 2026€4.55
April 2, 2026€4.72
April 1, 2026€4.57
March 31, 2026€4.75
March 30, 2026€4.80
March 27, 2026€5.00
March 26, 2026€5.15
March 25, 2026€5.19
March 24, 2026€5.20
March 23, 2026€5.24
March 20, 2026€5.11
March 19, 2026€5.20
March 18, 2026€5.13
March 17, 2026€5.28
March 16, 2026€5.19
March 13, 2026€5.17
March 12, 2026€5.32
March 11, 2026€5.56
March 10, 2026€5.68
March 9, 2026€5.31
March 6, 2026€5.19
March 5, 2026€5.31
March 4, 2026€5.14
March 3, 2026€5.09
March 2, 2026€5.31
February 27, 2026€5.49
February 26, 2026€5.55
February 25, 2026€5.79
February 24, 2026€5.72
February 23, 2026€5.65
February 20, 2026€5.62
February 19, 2026€5.59
February 18, 2026€5.37
February 17, 2026€5.24
February 16, 2026€5.28
February 13, 2026€5.29
February 12, 2026€5.25
February 11, 2026€5.13
February 10, 2026€5.35
February 9, 2026€5.17
February 6, 2026€5.02
February 5, 2026€5.10
February 4, 2026€5.07
February 3, 2026€5.28
February 2, 2026€5.14
January 30, 2026€5.00
January 29, 2026€5.23
January 28, 2026€5.70
January 27, 2026€5.74
January 26, 2026€5.83
January 23, 2026€5.98
January 22, 2026€5.71
January 21, 2026€5.52
January 20, 2026€5.15
January 19, 2026€5.31
January 16, 2026€5.71
January 15, 2026€5.28
January 14, 2026€5.06
January 13, 2026€4.90
January 12, 2026€4.41
January 9, 2026€4.09
January 8, 2026€4.07
January 7, 2026€4.24
January 6, 2026€3.92
January 5, 2026€3.94
January 2, 2026€4.05
December 31, 2025€3.94
December 30, 2025€3.90
December 29, 2025€3.91
December 24, 2025€3.76
December 23, 2025€3.78
December 22, 2025€3.78
December 19, 2025€3.65
December 18, 2025€3.68
December 17, 2025€3.86
December 16, 2025€3.76
December 15, 2025€3.72
December 12, 2025€3.76
December 11, 2025€3.80
December 10, 2025€3.81
December 9, 2025€3.64
December 8, 2025€3.50
December 5, 2025€3.45
December 4, 2025€3.53
December 3, 2025€3.48
December 2, 2025€3.66
December 1, 2025€3.68
November 28, 2025€3.66
November 27, 2025€3.75
November 26, 2025€3.71
November 25, 2025€3.76
November 24, 2025€3.50
November 21, 2025€3.46
November 20, 2025€3.61
November 19, 2025€3.46
November 18, 2025€3.44
November 17, 2025€3.53
November 14, 2025€3.39
November 13, 2025€3.27
November 12, 2025€3.35
November 11, 2025€3.26
November 10, 2025€3.30
November 7, 2025€3.55
November 6, 2025€3.71
November 5, 2025€3.60
November 4, 2025€3.67
November 3, 2025€3.52
October 31, 2025€3.60
October 30, 2025€3.41
October 29, 2025€3.77
October 28, 2025€3.34
October 27, 2025€3.10
October 24, 2025€3.04
October 23, 2025€3.11
October 22, 2025€3.13
October 21, 2025€3.27
October 20, 2025€3.33
October 17, 2025€3.43
October 16, 2025€3.57
October 15, 2025€3.64
October 14, 2025€4.00
October 13, 2025€3.78
October 10, 2025€3.98
October 9, 2025€4.20
October 8, 2025€4.51
October 7, 2025€4.76
October 6, 2025€5.05

At a glance

  • The company

    Inventiva S.A., a clinical-stage biopharmaceutical company, focuses on the development of oral small molecule therapies for the treatment of metabolic dysfunction-associated steatohepatitis (MASH) and

Where the price stands

52-wk low€2.73
52-wk high€6.20

−48.67% from the high

Performance

StockCAC 40
1 month−22.89%−4.63%
Year to date−21.42%−3.10%
1 year−38.61%−1.98%

Analysts · 5 analysts

Average target€9.77+206.99% vs. price

Buy 5 · Hold 0 · Sell 0 · Strong buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
€742.91M
P/E
EPS
-€0.53
Volume
952.69K
Dividend yield

Stocks to explore

Other companies in the Healthcare sector