Inventiva S.A. (LON:0RNK)
London · Delayed Price · Currency is GBP · Price in EUR 4.570
+0.075 (1.67%)
At close: Sep 19, 2025
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.59 | 4.65 | 4.56 | 4.57 | 4.57 | 1.67% | 5,389 |
| Sep 18, 2025 | 4.43 | 4.60 | 4.43 | 4.50 | 4.50 | 2.28% | 7,756 |
| Sep 17, 2025 | 4.41 | 4.49 | 4.25 | 4.40 | 4.40 | -1.01% | 14,405 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -1.55% | 3,149 |
| Sep 15, 2025 | 4.59 | 4.75 | 4.51 | 4.51 | 4.51 | -3.01% | 8,304 |
| Sep 12, 2025 | 4.74 | 4.74 | 4.59 | 4.65 | 4.65 | -1.48% | 5,563 |
| Sep 11, 2025 | 4.78 | 4.80 | 4.71 | 4.72 | 4.72 | -0.32% | 2,743 |
| Sep 10, 2025 | 4.58 | 4.86 | 4.57 | 4.74 | 4.74 | 3.84% | 5,026 |
| Sep 9, 2025 | 4.45 | 4.59 | 4.45 | 4.56 | 4.56 | 1.72% | 929 |
| Sep 8, 2025 | 4.32 | 4.50 | 4.26 | 4.48 | 4.48 | 0.22% | 11,841 |
| Sep 5, 2025 | 4.46 | 4.50 | 4.42 | 4.47 | 4.47 | -0.71% | 8,654 |
| Sep 4, 2025 | 4.71 | 4.71 | 4.48 | 4.51 | 4.51 | -6.92% | 4,711 |
| Sep 3, 2025 | 4.55 | 4.84 | 4.55 | 4.84 | 4.84 | 6.49% | 10,807 |
| Sep 2, 2025 | 4.50 | 4.55 | 4.38 | 4.55 | 4.55 | -0.98% | 6,177 |
| Sep 1, 2025 | 4.97 | 5.05 | 4.50 | 4.59 | 4.59 | -6.23% | 18,793 |
| Aug 29, 2025 | 4.85 | 4.94 | 4.67 | 4.90 | 4.90 | 0.82% | 166,327 |
| Aug 28, 2025 | 4.79 | 5.12 | 4.79 | 4.86 | 4.86 | 4.75% | 22,931 |
| Aug 27, 2025 | 4.24 | 4.64 | 4.24 | 4.64 | 4.64 | 13.46% | 11,211 |
| Aug 26, 2025 | 4.03 | 4.16 | 4.03 | 4.09 | 4.09 | -1.45% | 683 |
| Aug 25, 2025 | 3.89 | 4.15 | 3.87 | 4.15 | 4.15 | 7.94% | 10,642 |
| Aug 22, 2025 | 3.86 | 3.88 | 3.80 | 3.84 | 3.84 | -2.91% | 201 |
| Aug 21, 2025 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 0.89% | 7,556 |
| Aug 20, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | 0.26% | 54,000 |
| Aug 19, 2025 | 3.72 | 3.93 | 3.72 | 3.91 | 3.91 | 6.83% | 28,156 |
| Aug 18, 2025 | 3.36 | 3.73 | 3.36 | 3.66 | 3.66 | 4.87% | 2,279 |
| Aug 15, 2025 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | -0.71% | 607 |
| Aug 14, 2025 | 3.36 | 3.54 | 3.35 | 3.52 | 3.52 | 12.66% | 9,975 |
| Aug 13, 2025 | 3.19 | 3.19 | 3.12 | 3.12 | 3.12 | 5.41% | 5,152 |
| Aug 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 2,000 |
| Aug 11, 2025 | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | 0.59% | 1,390 |
| Aug 8, 2025 | 2.90 | 2.93 | 2.85 | 2.90 | 2.90 | 0.80% | 34,460 |
| Aug 7, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | - | 2,480 |
| Aug 6, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 2.20% | 28,101 |
| Aug 5, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 0.46% | 6,175 |
| Aug 4, 2025 | 2.79 | 2.81 | 2.76 | 2.81 | 2.81 | -0.53% | 1,313 |
| Aug 1, 2025 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | 1.08% | 64 |
| Jul 31, 2025 | 2.82 | 2.83 | 2.79 | 2.79 | 2.79 | -3.46% | 135 |
| Jul 30, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.79% | 333 |
| Jul 29, 2025 | 2.81 | 2.97 | 2.81 | 2.97 | 2.97 | 4.87% | 2,925 |
| Jul 28, 2025 | 2.77 | 2.95 | 2.77 | 2.84 | 2.84 | 2.79% | 6,121 |
| Jul 25, 2025 | 2.74 | 2.77 | 2.74 | 2.76 | 2.76 | 1.40% | 3,271 |
| Jul 24, 2025 | 2.66 | 2.74 | 2.66 | 2.72 | 2.72 | -2.51% | 2,461 |
| Jul 23, 2025 | 2.77 | 2.79 | 2.73 | 2.79 | 2.79 | 0.18% | 4,289 |
| Jul 22, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.83% | 30 |
| Jul 21, 2025 | 2.77 | 2.77 | 2.73 | 2.74 | 2.74 | -1.44% | 332 |
| Jul 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.36% | 91 |
| Jul 17, 2025 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 0.72% | 71 |
| Jul 16, 2025 | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | -0.18% | 761 |
| Jul 15, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | -0.36% | 11 |
| Jul 14, 2025 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | - | 24 |