Inventiva S.A. (LON:0RNK)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.430
+0.085 (2.54%)
Nov 10, 2026, 4:11 PM GMT
LON:0RNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.46 | 3.46 | 3.36 | 3.43 | 3.43 | 2.54% | 593 |
| Nov 9, 2026 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -1.62% | 7,653 |
| Nov 6, 2026 | 3.28 | 3.40 | 3.23 | 3.40 | 3.40 | 0.15% | 12,127 |
| Nov 5, 2026 | 3.74 | 3.74 | 3.40 | 3.40 | 3.40 | -4.04% | 275 |
| Nov 4, 2026 | 3.60 | 3.74 | 3.49 | 3.54 | 3.54 | -0.62% | 14,503 |
| Nov 3, 2026 | 3.31 | 3.61 | 3.29 | 3.56 | 3.56 | 10.73% | 11,159 |
| Nov 2, 2026 | 3.20 | 3.25 | 3.15 | 3.22 | 3.22 | 0.78% | 148,070 |
| Oct 30, 2026 | 3.32 | 3.34 | 3.17 | 3.19 | 3.19 | -4.20% | 693 |
| Oct 29, 2026 | 3.26 | 3.37 | 3.26 | 3.33 | 3.33 | 1.45% | 4,523 |
| Oct 28, 2026 | 3.32 | 3.42 | 3.27 | 3.28 | 3.28 | 1.31% | 6,806 |
| Oct 27, 2026 | 3.39 | 3.41 | 3.24 | 3.24 | 3.24 | -4.00% | 14,385 |
| Oct 26, 2026 | 3.17 | 3.41 | 3.17 | 3.38 | 3.38 | 8.70% | 62,529 |
| Oct 23, 2026 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -0.32% | 399 |
| Oct 22, 2026 | 3.04 | 3.16 | 2.90 | 3.12 | 3.12 | -0.48% | 210,854 |
| Oct 21, 2026 | 2.93 | 3.13 | 2.87 | 3.13 | 3.13 | 9.44% | 2,075 |
| Oct 20, 2026 | 2.74 | 2.86 | 2.72 | 2.86 | 2.86 | 5.93% | 616 |
| Oct 19, 2026 | 2.77 | 2.80 | 2.69 | 2.70 | 2.70 | -2.17% | 13,742 |
| Oct 16, 2026 | 2.85 | 2.90 | 2.73 | 2.76 | 2.76 | -1.78% | 13,116 |
| Oct 15, 2026 | 2.67 | 2.83 | 2.64 | 2.81 | 2.81 | 5.24% | 22,192 |
| Oct 14, 2026 | 2.64 | 2.71 | 2.58 | 2.67 | 2.67 | -0.93% | 10,506 |
| Oct 13, 2026 | 2.88 | 2.91 | 2.69 | 2.70 | 2.70 | -6.59% | 5,485 |
| Oct 12, 2026 | 2.92 | 2.99 | 2.86 | 2.89 | 2.89 | 1.58% | 2,301 |
| Oct 9, 2026 | 2.84 | 2.93 | 2.84 | 2.84 | 2.84 | 0.71% | 5,310 |
| Oct 8, 2026 | 2.95 | 2.95 | 2.82 | 2.82 | 2.82 | -6.00% | 80,741 |
| Oct 7, 2026 | 2.95 | 3.03 | 2.95 | 3.00 | 3.00 | 0.50% | 7,839 |
| Oct 6, 2026 | 3.19 | 3.19 | 2.90 | 2.99 | 2.99 | -0.67% | 12,200 |
| Oct 5, 2026 | 3.19 | 3.19 | 3.00 | 3.01 | 3.01 | -3.06% | 4,169 |
| Oct 2, 2026 | 3.04 | 3.14 | 3.00 | 3.10 | 3.10 | 0.49% | 26,311 |
| Oct 1, 2026 | 3.18 | 3.24 | 2.89 | 3.09 | 3.09 | -5.95% | 21,572 |
| Sep 30, 2026 | 2.91 | 3.35 | 2.90 | 3.28 | 3.28 | 14.29% | 48,011 |
| Sep 29, 2026 | 2.97 | 3.09 | 2.87 | 2.87 | 2.87 | -3.04% | 28,957 |
| Sep 28, 2026 | 2.91 | 2.97 | 2.80 | 2.96 | 2.96 | 3.95% | 5,487 |
| Sep 25, 2026 | 2.80 | 2.87 | 2.75 | 2.85 | 2.85 | 3.55% | 19,794 |
| Sep 24, 2026 | 2.95 | 2.96 | 2.75 | 2.75 | 2.75 | -8.33% | 5,998 |
| Sep 23, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -3.07% | 1,439 |
| Sep 22, 2026 | 3.15 | 3.19 | 3.06 | 3.10 | 3.10 | -1.75% | 265,224 |
| Sep 21, 2026 | 3.31 | 3.31 | 3.15 | 3.15 | 3.15 | -4.95% | 118,026 |
| Sep 18, 2026 | 3.36 | 3.46 | 3.28 | 3.31 | 3.31 | -0.18% | 7,093 |
| Sep 17, 2026 | 3.40 | 3.42 | 3.30 | 3.32 | 3.32 | -3.19% | 1,229 |
| Sep 16, 2026 | 3.44 | 3.45 | 3.31 | 3.43 | 3.43 | 0.01% | 19,047 |
| Sep 15, 2026 | 3.45 | 3.47 | 3.35 | 3.43 | 3.43 | 1.15% | 10,617 |
| Sep 14, 2026 | 3.49 | 3.49 | 3.35 | 3.39 | 3.39 | -8.75% | 8,226 |
| Sep 11, 2026 | 3.70 | 3.74 | 3.41 | 3.72 | 3.72 | 1.51% | 11,622 |
| Sep 10, 2026 | 3.80 | 3.82 | 3.66 | 3.66 | 3.66 | -3.68% | 6,981 |
| Sep 9, 2026 | 3.95 | 3.98 | 3.79 | 3.80 | 3.80 | -5.05% | 7,690 |
| Sep 8, 2026 | 4.00 | 4.05 | 3.95 | 4.00 | 4.00 | -0.81% | 9,228 |
| Sep 7, 2026 | 4.15 | 4.15 | 3.99 | 4.04 | 4.03 | 2.22% | 26,209 |
| Sep 4, 2026 | 4.14 | 4.14 | 3.95 | 3.95 | 3.95 | -6.85% | 13,477 |
| Sep 3, 2026 | 4.21 | 4.37 | 4.11 | 4.24 | 4.24 | 2.86% | 11,469 |
| Sep 2, 2026 | 4.07 | 4.30 | 4.02 | 4.12 | 4.12 | 3.25% | 4,588 |