Inventiva S.A. (LON:0RNK)
London · Delayed Price · Currency is GBP · Price in EUR 3.070
+0.065 (2.16%)
Jun 26, 2026, 4:51 PM GMT
LON:0RNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.95 | 3.10 | 2.90 | 2.94 | 2.94 | -2.16% | 27,186 |
| Jun 25, 2026 | 3.13 | 3.13 | 2.94 | 3.01 | 3.01 | -2.28% | 3,393 |
| Jun 24, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -2.81% | 1,645 |
| Jun 23, 2026 | 2.96 | 3.17 | 2.96 | 3.16 | 3.16 | 4.77% | 26,310 |
| Jun 22, 2026 | 3.08 | 3.08 | 2.99 | 3.02 | 3.02 | -0.49% | 6,801 |
| Jun 19, 2026 | 3.09 | 3.09 | 2.98 | 3.04 | 3.04 | 0.25% | 2,270 |
| Jun 18, 2026 | 3.04 | 3.11 | 3.03 | 3.03 | 3.03 | -1.31% | 3,351 |
| Jun 17, 2026 | 3.18 | 3.18 | 3.05 | 3.07 | 3.07 | -2.14% | 8,603 |
| Jun 16, 2026 | 3.23 | 3.26 | 3.10 | 3.14 | 3.14 | -4.13% | 10,221 |
| Jun 15, 2026 | 3.44 | 3.44 | 3.27 | 3.27 | 3.27 | -3.25% | 20,617 |
| Jun 12, 2026 | 3.35 | 3.40 | 3.30 | 3.38 | 3.38 | 3.92% | 11,255 |
| Jun 11, 2026 | 3.25 | 3.30 | 3.23 | 3.25 | 3.25 | 0.93% | 1,493 |
| Jun 10, 2026 | 3.33 | 3.37 | 3.15 | 3.22 | 3.22 | -5.90% | 13,385 |
| Jun 9, 2026 | 3.49 | 3.54 | 3.26 | 3.43 | 3.42 | -2.03% | 23,593 |
| Jun 8, 2026 | 3.41 | 3.50 | 3.36 | 3.50 | 3.50 | -0.97% | 47,127 |
| Jun 5, 2026 | 3.55 | 3.58 | 3.49 | 3.53 | 3.53 | 4.39% | 6,447 |
| Jun 4, 2026 | 3.30 | 3.66 | 3.28 | 3.38 | 3.38 | 1.52% | 42,609 |
| Jun 3, 2026 | 3.43 | 3.46 | 3.10 | 3.33 | 3.33 | -4.28% | 7,656 |
| Jun 2, 2026 | 3.64 | 3.90 | 3.48 | 3.48 | 3.48 | -16.44% | 5,741 |
| 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 |