Inventiva S.A. - 0RNK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4.95	4.97	4.97	5	4.84	11,174
September 25, 2025	4.7	5.11	5.11	5.15	4.7	15,405
September 24, 2025	4.74	4.7	4.7	4.86	4.7	2,169
September 23, 2025	4.77	4.71	4.71	4.77	4.67	4,346
September 22, 2025	4.68	4.62	4.62	4.78	4.59	9,181
September 19, 2025	4.59	4.57	4.57	4.64	4.56	5,409
September 18, 2025	4.43	4.49	4.49	4.59	4.43	7,756
September 17, 2025	4.41	4.39	4.39	4.49	4.24	15,478
September 16, 2025	4.49	4.44	4.44	4.49	4.42	3,234
September 15, 2025	4.59	4.51	4.51	4.75	4.51	8,304
September 12, 2025	4.74	4.59	4.59	4.74	4.59	5,563
September 11, 2025	4.78	4.72	4.72	4.8	4.71	2,743
September 10, 2025	4.58	4.76	4.76	4.86	4.57	5,026
September 09, 2025	4.45	4.56	4.56	4.59	4.45	929
September 08, 2025	4.32	4.48	4.48	4.5	4.26	11,842
September 05, 2025	4.46	4.47	4.47	4.5	4.42	8,654
September 04, 2025	4.71	4.51	4.51	4.71	4.47	4,710
September 03, 2025	4.55	4.84	4.84	4.84	4.55	10,808
September 02, 2025	4.5	4.55	4.55	4.55	4.39	6,177
September 01, 2025	4.97	4.59	4.59	5.05	4.5	18,957
August 29, 2025	4.85	4.85	4.85	4.94	4.67	67,724
August 28, 2025	4.79	4.86	4.86	5.12	4.79	22,931
August 27, 2025	4.24	4.62	4.62	4.64	4.24	11,211
August 26, 2025	4.03	4.09	4.09	4.16	4.03	683
August 22, 2025	3.86	3.84	3.84	3.88	3.8	202
August 21, 2025	3.84	3.96	3.96	3.96	3.84	7,576
August 20, 2025	3.96	3.92	3.92	3.96	3.92	79,000
August 19, 2025	3.72	3.91	3.91	3.93	3.72	33,156
August 18, 2025	3.36	3.66	3.66	3.73	3.36	2,380
August 15, 2025	3.51	3.49	3.49	3.51	3.49	468
August 14, 2025	3.36	3.52	3.52	3.54	3.35	10,037
August 13, 2025	3.19	3.12	3.12	3.19	3.12	5,628
August 12, 2025	2.96	2.96	2.96	2.96	2.96	2,000
August 11, 2025	2.94	2.91	2.91	2.94	2.91	1,390
August 08, 2025	2.9	2.9	2.9	2.93	2.85	34,460
August 07, 2025	2.94	2.88	2.88	2.94	2.88	2,481
August 06, 2025	2.8	2.88	2.88	2.88	2.8	29,101
August 05, 2025	2.84	2.82	2.82	2.84	2.82	6,175
August 04, 2025	2.79	2.81	2.81	2.81	2.76	1,315
August 01, 2025	2.9	2.82	2.82	2.9	2.82	126
July 31, 2025	2.82	2.79	2.79	2.83	2.79	144
July 30, 2025	2.89	2.89	2.89	2.89	2.89	333
July 29, 2025	2.81	2.97	2.97	2.97	2.81	2,925
July 28, 2025	2.77	2.84	2.84	2.95	2.77	6,963
July 25, 2025	2.74	2.76	2.76	2.77	2.74	3,271
July 24, 2025	2.66	2.72	2.72	2.74	2.66	2,461
July 23, 2025	2.77	2.79	2.79	2.79	2.73	4,298
July 22, 2025	2.79	2.79	2.79	2.79	2.79	30
July 21, 2025	2.77	2.74	2.74	2.77	2.73	337
July 18, 2025	2.78	2.78	2.78	2.78	2.78	182
July 17, 2025	2.78	2.79	2.79	2.79	2.78	71
July 16, 2025	2.81	2.77	2.77	2.81	2.77	761
July 15, 2025	2.75	2.77	2.77	2.77	2.75	11
July 14, 2025	2.79	2.78	2.78	2.79	2.78	47
July 10, 2025	2.78	2.78	2.78	2.78	2.78	7
July 09, 2025	2.75	2.79	2.79	2.79	2.75	79
July 08, 2025	2.77	2.77	2.77	2.77	2.77	7
July 04, 2025	2.67	2.67	2.67	2.67	2.67	8
July 03, 2025	2.67	2.67	2.67	2.67	2.67	156
July 01, 2025	2.62	2.62	2.62	2.62	2.62	144,656

Inventiva S.A. (0RNK.L) LSE