Inventiva S.A. (LON:0RNK)
London · Delayed Price · Currency is GBP · Price in EUR 4.780
-0.350 (-6.82%)
Mar 30, 2026, 8:00 AM GMT
LON:0RNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.06 | 5.13 | 4.98 | 5.13 | 5.13 | 1.60% | 5,347 |
| Mar 26, 2026 | 5.09 | 5.15 | 5.05 | 5.05 | 5.05 | -2.90% | 7,316 |
| Mar 25, 2026 | 5.06 | 5.30 | 5.06 | 5.20 | 5.20 | 0.58% | 6,693 |
| Mar 24, 2026 | 5.32 | 5.32 | 5.17 | 5.17 | 5.17 | -1.05% | 6,156 |
| Mar 23, 2026 | 4.95 | 5.30 | 4.95 | 5.23 | 5.22 | 2.01% | 9,894 |
| Mar 20, 2026 | 5.26 | 5.26 | 5.07 | 5.12 | 5.12 | 0.43% | 5,917 |
| Mar 19, 2026 | 5.36 | 5.36 | 5.03 | 5.10 | 5.10 | -1.41% | 3,836 |
| Mar 18, 2026 | 5.31 | 5.35 | 5.15 | 5.17 | 5.17 | -2.76% | 1,402 |
| Mar 17, 2026 | 5.18 | 5.32 | 5.16 | 5.32 | 5.32 | 2.11% | 3,587 |
| Mar 16, 2026 | 5.20 | 5.21 | 5.12 | 5.21 | 5.21 | -1.48% | 4,343 |
| Mar 13, 2026 | 5.17 | 5.42 | 5.17 | 5.29 | 5.29 | -4.89% | 11,273 |
| Mar 12, 2026 | 5.56 | 5.56 | 5.30 | 5.56 | 5.56 | -1.33% | 4,960 |
| Mar 11, 2026 | 5.66 | 5.77 | 5.55 | 5.64 | 5.63 | 3.49% | 13,092 |
| Mar 10, 2026 | 5.42 | 5.72 | 5.36 | 5.45 | 5.45 | 1.40% | 23,811 |
| Mar 9, 2026 | 4.99 | 5.37 | 4.97 | 5.37 | 5.37 | 2.74% | 8,601 |
| Mar 6, 2026 | 5.39 | 5.39 | 5.20 | 5.23 | 5.23 | -2.34% | 5,107 |
| Mar 5, 2026 | 5.25 | 5.43 | 5.20 | 5.35 | 5.35 | 4.25% | 14,818 |
| Mar 4, 2026 | 5.00 | 5.13 | 4.86 | 5.13 | 5.13 | 1.00% | 27,628 |
| Mar 3, 2026 | 5.19 | 5.20 | 5.05 | 5.08 | 5.08 | -5.34% | 16,167 |
| Mar 2, 2026 | 5.24 | 5.41 | 5.12 | 5.37 | 5.37 | -3.78% | 13,079 |
| Feb 27, 2026 | 5.60 | 5.62 | 5.52 | 5.58 | 5.58 | -0.29% | 4,606 |
| Feb 26, 2026 | 5.71 | 5.75 | 5.53 | 5.60 | 5.60 | -3.37% | 2,627 |
| Feb 25, 2026 | 5.69 | 5.83 | 5.69 | 5.79 | 5.79 | 1.38% | 1,249 |
| Feb 24, 2026 | 5.73 | 5.75 | 5.71 | 5.71 | 5.71 | 1.80% | 4,339 |
| Feb 23, 2026 | 5.58 | 5.67 | 5.57 | 5.61 | 5.61 | 0.56% | 2,067 |
| Feb 20, 2026 | 5.64 | 5.64 | 5.51 | 5.58 | 5.58 | 0.49% | 272,555 |
| Feb 19, 2026 | 5.28 | 5.59 | 5.28 | 5.55 | 5.55 | 8.20% | 15,071 |
| Feb 18, 2026 | 5.28 | 5.37 | 5.13 | 5.13 | 5.13 | -1.31% | 13,320 |
| Feb 17, 2026 | 5.26 | 5.30 | 5.15 | 5.20 | 5.20 | -0.06% | 7,717 |
| Feb 16, 2026 | 5.35 | 5.38 | 5.20 | 5.20 | 5.20 | -0.31% | 20,175 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.18 | 5.22 | 5.22 | -1.69% | 4,493 |
| Feb 12, 2026 | 5.18 | 5.32 | 5.17 | 5.31 | 5.31 | 3.29% | 1,320 |
| 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 |