Inventiva S.A. (LON:0RNK)
London · Delayed Price · Currency is GBP · Price in EUR 5.24
+0.10 (1.93%)
Feb 12, 2026, 4:24 PM GMT
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.18 | 5.22 | 5.17 | 5.19 | - | 0.95% | 558 |
| Feb 11, 2026 | 5.35 | 5.35 | 5.09 | 5.14 | 5.14 | -3.36% | 20,392 |
| Feb 10, 2026 | 5.07 | 5.42 | 5.07 | 5.32 | 5.32 | 5.03% | 61,435 |
| Feb 9, 2026 | 5.09 | 5.18 | 5.03 | 5.07 | 5.06 | 3.98% | 12,022 |
| Feb 6, 2026 | 5.10 | 5.13 | 4.83 | 4.87 | 4.87 | -4.30% | 12,597 |
| Feb 5, 2026 | 5.20 | 5.20 | 5.01 | 5.09 | 5.09 | -2.77% | 6,025 |
| Feb 4, 2026 | 5.34 | 5.34 | 5.06 | 5.24 | 5.24 | -0.66% | 1,998 |
| Feb 3, 2026 | 5.08 | 5.28 | 5.06 | 5.27 | 5.27 | 2.53% | 8,229 |
| Feb 2, 2026 | 4.98 | 5.16 | 4.97 | 5.14 | 5.14 | 2.80% | 13,281 |
| Jan 30, 2026 | 5.26 | 5.30 | 4.98 | 5.00 | 5.00 | -5.12% | 9,771 |
| Jan 29, 2026 | 5.62 | 5.62 | 5.21 | 5.27 | 5.27 | -8.82% | 36,227 |
| Jan 28, 2026 | 5.91 | 6.11 | 5.75 | 5.78 | 5.78 | 0.87% | 23,196 |
| Jan 27, 2026 | 5.89 | 5.91 | 5.73 | 5.73 | 5.73 | -2.88% | 29,840 |
| Jan 26, 2026 | 5.98 | 6.06 | 5.73 | 5.90 | 5.90 | -1.75% | 46,929 |
| Jan 23, 2026 | 5.76 | 6.19 | 5.76 | 6.01 | 6.01 | 4.98% | 12,480 |
| Jan 22, 2026 | 5.60 | 5.82 | 5.56 | 5.72 | 5.72 | 4.19% | 43,540 |
| Jan 21, 2026 | 5.21 | 5.62 | 5.08 | 5.49 | 5.49 | 6.19% | 30,607 |
| Jan 20, 2026 | 5.22 | 5.27 | 4.98 | 5.17 | 5.17 | -3.54% | 12,976 |
| Jan 19, 2026 | 5.57 | 5.57 | 5.28 | 5.36 | 5.36 | -1.99% | 21,403 |
| Jan 16, 2026 | 5.28 | 5.70 | 5.28 | 5.47 | 5.47 | 3.78% | 47,314 |
| Jan 15, 2026 | 5.08 | 5.28 | 5.06 | 5.27 | 5.27 | 2.81% | 20,937 |
| Jan 14, 2026 | 4.90 | 5.17 | 4.88 | 5.13 | 5.13 | 7.08% | 102,534 |
| Jan 13, 2026 | 4.54 | 4.91 | 4.54 | 4.79 | 4.79 | 12.06% | 20,485 |
| Jan 12, 2026 | 4.19 | 4.36 | 4.19 | 4.27 | 4.27 | 4.07% | 11,260 |
| Jan 9, 2026 | 4.08 | 4.15 | 4.04 | 4.11 | 4.11 | 1.36% | 8,980 |
| Jan 8, 2026 | 4.31 | 4.35 | 4.05 | 4.05 | 4.05 | 3.32% | 8,297 |
| Jan 7, 2026 | 3.92 | 4.25 | 3.92 | 3.92 | 3.92 | -0.33% | 16,094 |
| Jan 6, 2026 | 3.94 | 3.94 | 3.82 | 3.93 | 3.93 | 1.24% | 40,085 |
| Jan 5, 2026 | 4.09 | 4.13 | 3.87 | 3.89 | 3.89 | -4.07% | 16,311 |
| Jan 2, 2026 | 3.98 | 4.08 | 3.94 | 4.05 | 4.05 | 3.37% | 114,573 |
| Dec 31, 2025 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | -0.18% | 3,834 |
| Dec 30, 2025 | 3.91 | 3.93 | 3.88 | 3.93 | 3.93 | 1.92% | 12,984 |
| Dec 29, 2025 | 3.80 | 3.90 | 3.80 | 3.85 | 3.85 | 1.08% | 16,939 |
| Dec 24, 2025 | 3.80 | 3.83 | 3.73 | 3.81 | 3.81 | -1.30% | 1,545 |
| Dec 23, 2025 | 3.78 | 3.97 | 3.78 | 3.86 | 3.86 | 6.90% | 61,649 |
| Dec 22, 2025 | 3.65 | 3.73 | 3.57 | 3.61 | 3.61 | -1.20% | 14,667 |
| Dec 19, 2025 | 3.72 | 3.72 | 3.62 | 3.66 | 3.66 | -1.30% | 16,899 |
| Dec 18, 2025 | 3.88 | 3.93 | 3.70 | 3.70 | 3.70 | -3.11% | 11,163 |
| Dec 17, 2025 | 3.73 | 3.86 | 3.73 | 3.82 | 3.82 | 2.47% | 22,971 |
| Dec 16, 2025 | 3.76 | 3.76 | 3.62 | 3.73 | 3.73 | 0.81% | 21,684 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.45% | 34,680 |
| Dec 12, 2025 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | -0.97% | 10,085 |
| Dec 11, 2025 | 3.80 | 3.83 | 3.77 | 3.83 | 3.83 | 5.80% | 4,907 |
| Dec 10, 2025 | 3.64 | 3.81 | 3.62 | 3.62 | 3.62 | -0.55% | 13,318 |
| Dec 9, 2025 | 3.54 | 3.64 | 3.52 | 3.64 | 3.64 | 4.78% | 19,872 |
| Dec 8, 2025 | 3.47 | 3.52 | 3.47 | 3.47 | 3.47 | -0.46% | 7,846 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.47 | 3.49 | 3.49 | 0.11% | 297 |
| Dec 4, 2025 | 3.48 | 3.53 | 3.47 | 3.49 | 3.49 | 0.90% | 500 |
| Dec 3, 2025 | 3.49 | 3.63 | 3.38 | 3.46 | 3.46 | -9.20% | 9,559 |
| Dec 2, 2025 | 3.85 | 3.86 | 3.69 | 3.81 | 3.81 | 4.25% | 15,026 |