Inventiva S.A. (LON:0RNK)
London · Delayed Price · Currency is GBP · Price in EUR 3.331
-0.184 (-5.23%)
Jun 3, 2026, 5:04 PM GMT
LON:0RNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.64 | 3.90 | 3.48 | 3.48 | 3.48 | -16.44% | 5,700 |
| Jun 1, 2026 | 4.29 | 4.29 | 4.12 | 4.17 | 4.16 | -2.81% | 7,052 |
| May 29, 2026 | 4.61 | 4.61 | 4.29 | 4.29 | 4.29 | -6.06% | 19,739 |
| May 28, 2026 | 4.54 | 4.60 | 4.54 | 4.56 | 4.56 | -1.16% | 8,900 |
| May 27, 2026 | 4.49 | 4.67 | 4.42 | 4.62 | 4.62 | 3.36% | 13,520 |
| May 26, 2026 | 4.69 | 4.70 | 4.45 | 4.47 | 4.47 | -5.26% | 10,130 |
| May 25, 2026 | 4.54 | 4.72 | 4.50 | 4.71 | 4.71 | 6.38% | 6,776 |
| May 22, 2026 | 4.42 | 4.55 | 4.42 | 4.43 | 4.43 | 1.18% | 8,284 |
| May 21, 2026 | 4.45 | 4.45 | 4.37 | 4.38 | 4.38 | -1.39% | 4,789 |
| May 20, 2026 | 4.39 | 4.44 | 4.29 | 4.44 | 4.44 | 3.80% | 684 |
| May 19, 2026 | 4.45 | 4.55 | 4.20 | 4.28 | 4.28 | -6.98% | 4,600 |
| May 18, 2026 | 4.68 | 4.68 | 4.42 | 4.60 | 4.60 | -4.35% | 3,342 |
| May 15, 2026 | 4.78 | 4.88 | 4.71 | 4.81 | 4.81 | 1.10% | 3,309 |
| May 14, 2026 | 4.84 | 4.90 | 4.69 | 4.76 | 4.76 | -1.49% | 3,192 |
| May 13, 2026 | 4.97 | 5.01 | 4.78 | 4.83 | 4.83 | -0.92% | 7,556 |
| May 12, 2026 | 4.84 | 4.94 | 4.80 | 4.87 | 4.87 | 0.42% | 12,705 |
| May 11, 2026 | 4.60 | 5.01 | 4.60 | 4.85 | 4.85 | 7.98% | 27,348 |
| May 8, 2026 | 4.50 | 4.57 | 4.47 | 4.49 | 4.49 | -3.52% | 10,968 |
| May 7, 2026 | 4.69 | 4.71 | 4.51 | 4.66 | 4.66 | 2.31% | 20,787 |
| May 6, 2026 | 4.69 | 4.77 | 4.54 | 4.55 | 4.55 | -3.47% | 11,550 |
| May 5, 2026 | 4.50 | 4.72 | 4.39 | 4.72 | 4.72 | 7.28% | 8,807 |
| May 4, 2026 | 4.40 | 4.51 | 4.33 | 4.40 | 4.40 | 3.05% | 8,909 |
| Apr 30, 2026 | 4.28 | 4.34 | 4.21 | 4.27 | 4.27 | 1.67% | 13,895 |
| Apr 29, 2026 | 4.35 | 4.40 | 4.20 | 4.20 | 4.20 | -3.21% | 2,465 |
| Apr 28, 2026 | 4.33 | 4.39 | 4.32 | 4.33 | 4.33 | -0.49% | 2,777 |
| Apr 27, 2026 | 4.49 | 4.49 | 4.36 | 4.36 | 4.36 | -0.61% | 7,781 |
| Apr 24, 2026 | 4.41 | 4.41 | 4.34 | 4.38 | 4.38 | -2.02% | 1,304 |
| Apr 23, 2026 | 4.45 | 4.53 | 4.40 | 4.47 | 4.47 | -1.59% | 6,866 |
| Apr 22, 2026 | 4.64 | 4.64 | 4.53 | 4.55 | 4.54 | -3.11% | 4,564 |
| Apr 21, 2026 | 4.67 | 4.85 | 4.62 | 4.69 | 4.69 | -3.14% | 8,253 |
| Apr 20, 2026 | 4.84 | 4.84 | 4.80 | 4.84 | 4.84 | 0.89% | 1,209 |
| Apr 17, 2026 | 4.71 | 4.82 | 4.69 | 4.80 | 4.80 | 4.80% | 4,363 |
| Apr 16, 2026 | 4.76 | 4.76 | 4.58 | 4.58 | 4.58 | -1.61% | 14,281 |
| Apr 15, 2026 | 4.64 | 4.76 | 4.55 | 4.66 | 4.66 | 7.63% | 1,861 |
| Apr 14, 2026 | 4.43 | 4.46 | 4.31 | 4.33 | 4.33 | -0.80% | 4,402 |
| Apr 13, 2026 | 4.40 | 4.48 | 4.32 | 4.36 | 4.36 | -3.73% | 1,087 |
| Apr 10, 2026 | 4.48 | 4.60 | 4.48 | 4.53 | 4.53 | 1.36% | 5,231 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.41 | 4.47 | 4.47 | -1.69% | 2,561 |
| Apr 8, 2026 | 4.79 | 4.83 | 4.52 | 4.55 | 4.55 | -4.07% | 4,996 |
| Apr 7, 2026 | 4.84 | 4.89 | 4.50 | 4.74 | 4.74 | 0.06% | 2,153 |
| Apr 2, 2026 | 4.64 | 4.77 | 4.43 | 4.74 | 4.74 | 0.64% | 8,844 |
| Apr 1, 2026 | 4.80 | 4.83 | 4.57 | 4.71 | 4.70 | 7.26% | 9,393 |
| Mar 31, 2026 | 4.52 | 4.91 | 3.90 | 4.39 | 4.39 | -7.55% | 22,392 |
| Mar 30, 2026 | 4.78 | 4.92 | 4.75 | 4.75 | 4.75 | -7.50% | 6,776 |
| Mar 27, 2026 | 5.06 | 5.13 | 4.98 | 5.13 | 5.13 | 1.61% | 5,347 |
| Mar 26, 2026 | 5.09 | 5.15 | 5.05 | 5.05 | 5.05 | -2.91% | 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 | 0.42% | 5,917 |