Inventiva S.A. (LON:0RNK)
London · Delayed Price · Currency is GBP · Price in EUR 3.947
-0.290 (-6.85%)
Sep 4, 2026, 5:13 PM GMT
LON:0RNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 4.00 | 4.00 | 3.85 | 3.99 | 3.99 | 0.50% | 1,991 |
| Aug 31, 2026 | 3.96 | 4.00 | 3.92 | 3.97 | 3.97 | -1.85% | 10,566 |
| Aug 28, 2026 | 4.22 | 4.23 | 4.00 | 4.05 | 4.04 | -4.38% | 10,971 |
| Aug 27, 2026 | 4.17 | 4.30 | 4.15 | 4.23 | 4.23 | -0.68% | 14,173 |
| Aug 26, 2026 | 4.16 | 4.37 | 4.14 | 4.26 | 4.26 | 4.34% | 11,157 |
| Aug 25, 2026 | 4.00 | 4.13 | 4.00 | 4.08 | 4.08 | 3.34% | 57,045 |
| Aug 24, 2026 | 3.96 | 4.06 | 3.93 | 3.95 | 3.95 | -1.57% | 6,092 |
| Aug 21, 2026 | 3.92 | 4.04 | 3.92 | 4.01 | 4.01 | 1.84% | 7,167 |
| Aug 20, 2026 | 4.10 | 4.11 | 3.94 | 3.94 | 3.94 | -1.98% | 2,777 |
| Aug 19, 2026 | 3.95 | 4.10 | 3.93 | 4.02 | 4.02 | 4.28% | 8,602 |
| Aug 18, 2026 | 4.09 | 4.14 | 3.86 | 3.86 | 3.85 | -3.63% | 2,311 |
| Aug 17, 2026 | 3.95 | 4.09 | 3.95 | 4.00 | 4.00 | 2.22% | 4,692 |
| Aug 14, 2026 | 4.04 | 4.04 | 3.90 | 3.91 | 3.91 | -2.90% | 3,178 |
| Aug 13, 2026 | 4.19 | 4.19 | 3.98 | 4.03 | 4.03 | -2.18% | 1,066 |
| Aug 12, 2026 | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -0.36% | 18,300 |
| 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% | 4,340 |
| 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 |