Inventiva S.A. (LON:0RNK)
London · Delayed Price · Currency is GBP · Price in EUR 4.120
-0.015 (-0.36%)
Aug 12, 2026, 3:40 PM GMT
LON:0RNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.19 | 4.25 | 4.11 | 4.14 | 4.14 | 0.07% | 2,074 |
| Aug 10, 2026 | 4.27 | 4.31 | 4.04 | 4.13 | 4.13 | -2.19% | 4,341 |
| Aug 7, 2026 | 4.25 | 4.28 | 4.19 | 4.23 | 4.22 | 3.42% | 24,215 |
| Aug 6, 2026 | 4.01 | 4.11 | 4.01 | 4.09 | 4.09 | 5.42% | 10,579 |
| Aug 5, 2026 | 3.89 | 4.00 | 3.85 | 3.88 | 3.88 | 5.46% | 6,489 |
| Aug 4, 2026 | 3.70 | 3.74 | 3.61 | 3.67 | 3.67 | -2.02% | 39,545 |
| Aug 3, 2026 | 3.85 | 3.85 | 3.71 | 3.75 | 3.75 | -6.53% | 1,372 |
| Jul 31, 2026 | 3.96 | 4.05 | 3.77 | 4.01 | 4.01 | 0.81% | 3,859 |
| Jul 30, 2026 | 3.93 | 3.99 | 3.82 | 3.98 | 3.98 | 2.60% | 11,789 |
| Jul 29, 2026 | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | -1.26% | 1,460 |
| Jul 28, 2026 | 3.94 | 3.99 | 3.88 | 3.93 | 3.93 | 0.09% | 6,465 |
| Jul 27, 2026 | 3.83 | 4.07 | 3.76 | 3.93 | 3.93 | 2.35% | 20,158 |
| Jul 24, 2026 | 3.87 | 3.87 | 3.82 | 3.84 | 3.84 | -1.41% | 1,153 |
| Jul 23, 2026 | 3.85 | 3.90 | 3.76 | 3.89 | 3.89 | 2.91% | 3,176 |
| Jul 22, 2026 | 3.85 | 3.87 | 3.76 | 3.78 | 3.78 | -3.20% | 1,897 |
| Jul 21, 2026 | 3.85 | 3.91 | 3.78 | 3.91 | 3.91 | 1.36% | 16,881 |
| Jul 20, 2026 | 3.90 | 4.03 | 3.85 | 3.85 | 3.85 | 3.70% | 2,406 |
| Jul 17, 2026 | 3.80 | 3.98 | 3.71 | 3.72 | 3.72 | -3.51% | 7,483 |
| Jul 16, 2026 | 3.93 | 3.93 | 3.81 | 3.85 | 3.85 | 2.53% | 3,396 |
| Jul 15, 2026 | 3.74 | 3.89 | 3.72 | 3.76 | 3.75 | -0.79% | 2,980 |
| Jul 14, 2026 | 3.68 | 3.82 | 3.58 | 3.79 | 3.78 | -1.18% | 538,733 |
| Jul 13, 2026 | 3.72 | 3.84 | 3.65 | 3.83 | 3.83 | 4.22% | 5,816 |
| Jul 10, 2026 | 3.81 | 3.93 | 3.68 | 3.68 | 3.68 | -1.47% | 8,323 |
| Jul 9, 2026 | 3.76 | 3.79 | 3.67 | 3.73 | 3.73 | 2.10% | 12,144 |
| Jul 8, 2026 | 3.50 | 3.93 | 3.50 | 3.65 | 3.65 | 10.49% | 84,258 |
| Jul 7, 2026 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -1.63% | 9,348 |
| Jul 6, 2026 | 3.44 | 3.44 | 3.33 | 3.36 | 3.36 | -1.10% | 23,684 |
| Jul 3, 2026 | 3.29 | 3.43 | 3.29 | 3.40 | 3.40 | 2.05% | 23,811 |
| Jul 2, 2026 | 3.18 | 3.33 | 3.17 | 3.33 | 3.33 | 2.61% | 8,261 |
| Jul 1, 2026 | 3.25 | 3.31 | 3.14 | 3.25 | 3.25 | 0.94% | 11,054 |
| Jun 30, 2026 | 3.07 | 3.28 | 3.07 | 3.22 | 3.22 | 6.28% | 24,286 |
| Jun 29, 2026 | 3.07 | 3.11 | 3.03 | 3.03 | 3.03 | 2.89% | 12,032 |
| 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 |