Inventiva S.A. (0RNK.L) LSE
5.29
-0.27163(-4.89%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.17 | 5.29 | 5.29 | 5.42 | 5.17 | 11,273 |
| March 12, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.32 | 5,111 |
| March 11, 2026 | 5.66 | 5.63 | 5.63 | 5.77 | 5.55 | 13,092 |
| March 10, 2026 | 5.42 | 5.45 | 5.45 | 5.71 | 5.36 | 23,511 |
| March 09, 2026 | 4.99 | 5.37 | 5.37 | 5.37 | 4.97 | 8,601 |
| March 06, 2026 | 5.39 | 5.23 | 5.23 | 5.39 | 5.2 | 5,107 |
| March 05, 2026 | 5.23 | 5.34 | 5.34 | 5.43 | 5.2 | 14,818 |
| March 04, 2026 | 5 | 5.13 | 5.13 | 5.13 | 4.86 | 27,626 |
| March 03, 2026 | 5.19 | 5.08 | 5.08 | 5.2 | 5.05 | 15,886 |
| March 02, 2026 | 5.12 | 5.37 | 5.37 | 5.41 | 5.12 | 13,277 |
| February 27, 2026 | 5.6 | 5.58 | 5.58 | 5.62 | 5.52 | 4,606 |
| February 26, 2026 | 5.71 | 5.6 | 5.6 | 5.75 | 5.53 | 2,627 |
| February 25, 2026 | 5.69 | 5.79 | 5.79 | 5.83 | 5.69 | 1,249 |
| February 24, 2026 | 5.73 | 5.71 | 5.71 | 5.75 | 5.71 | 4,339 |
| February 23, 2026 | 5.59 | 5.61 | 5.61 | 5.67 | 5.59 | 2,067 |
| February 20, 2026 | 5.64 | 5.58 | 0 | 5.64 | 5.51 | 272,554 |
| February 19, 2026 | 5.28 | 5.55 | 0 | 5.59 | 5.28 | 15,072 |
| February 18, 2026 | 5.37 | 5.13 | 0 | 5.37 | 5.13 | 13,320 |
| February 17, 2026 | 5.3 | 5.2 | 0 | 5.3 | 5.15 | 7,717 |
| February 16, 2026 | 5.35 | 5.2 | 0 | 5.38 | 5.2 | 20,175 |
| February 13, 2026 | 5.3 | 5.22 | 0 | 5.3 | 5.18 | 4,493 |
| February 12, 2026 | 5.18 | 5.31 | 0 | 5.32 | 5.17 | 1,320 |
| February 11, 2026 | 5.35 | 5.14 | 0 | 5.35 | 5.09 | 20,392 |
| February 10, 2026 | 5.07 | 5.35 | 0 | 5.42 | 5.07 | 61,435 |
| February 09, 2026 | 5.09 | 5.06 | 0 | 5.18 | 5.03 | 12,023 |
| February 06, 2026 | 5.1 | 4.87 | 0 | 5.1 | 4.83 | 12,597 |
| February 05, 2026 | 5.2 | 5.09 | 0 | 5.2 | 5.01 | 6,025 |
| February 04, 2026 | 5.34 | 5.24 | 0 | 5.34 | 5.06 | 1,998 |
| February 03, 2026 | 5.08 | 5.27 | 0 | 5.28 | 5.06 | 8,229 |
| February 02, 2026 | 5 | 5.14 | 0 | 5.16 | 4.97 | 13,281 |
| January 30, 2026 | 5.26 | 5 | 0 | 5.3 | 4.98 | 9,771 |
| January 29, 2026 | 5.62 | 5.27 | 0 | 5.62 | 5.21 | 36,227 |
| January 28, 2026 | 5.91 | 5.78 | 0 | 6.11 | 5.75 | 23,196 |
| January 27, 2026 | 5.89 | 5.73 | 0 | 5.91 | 5.73 | 29,840 |
| January 26, 2026 | 5.98 | 5.9 | 0 | 6.06 | 5.73 | 46,929 |
| January 23, 2026 | 5.76 | 6 | 0 | 6.19 | 5.76 | 12,480 |
| January 22, 2026 | 5.6 | 5.82 | 0 | 5.82 | 5.56 | 43,540 |
| January 21, 2026 | 5.08 | 5.54 | 0 | 5.62 | 5.08 | 30,607 |
| January 20, 2026 | 5.08 | 5.17 | 0 | 5.27 | 4.97 | 12,976 |
| January 19, 2026 | 5.5 | 5.36 | 0 | 5.55 | 5.28 | 21,403 |
| January 16, 2026 | 5.28 | 5.47 | 0 | 5.7 | 5.28 | 47,314 |
| January 15, 2026 | 5.08 | 5.27 | 0 | 5.28 | 5.06 | 21,124 |
| January 14, 2026 | 4.89 | 5.13 | 0 | 5.17 | 4.88 | 102,534 |
| January 13, 2026 | 4.54 | 4.79 | 0 | 4.91 | 4.54 | 20,485 |
| January 12, 2026 | 4.19 | 4.27 | 0 | 4.36 | 4.18 | 11,260 |
| January 09, 2026 | 4.08 | 4.11 | 0 | 4.15 | 4.04 | 8,980 |
| January 08, 2026 | 4.31 | 4.05 | 0 | 4.35 | 4.05 | 8,297 |
| January 07, 2026 | 3.92 | 3.92 | 0 | 4.25 | 3.92 | 16,094 |
| January 06, 2026 | 3.94 | 3.93 | 0 | 3.94 | 3.82 | 40,085 |
| January 05, 2026 | 4.09 | 3.89 | 0 | 4.13 | 3.87 | 18,680 |
| January 02, 2026 | 3.98 | 4.05 | 0 | 4.08 | 3.94 | 114,573 |
| December 31, 2025 | 3.85 | 3.92 | 0 | 3.92 | 3.85 | 3,835 |
| December 30, 2025 | 3.91 | 3.93 | 0 | 3.93 | 3.88 | 12,984 |
| December 29, 2025 | 3.86 | 3.85 | 0 | 3.9 | 3.81 | 16,939 |
| December 24, 2025 | 3.73 | 3.81 | 0 | 3.83 | 3.73 | 1,545 |
| December 23, 2025 | 3.78 | 3.86 | 0 | 3.97 | 3.78 | 61,649 |
| December 22, 2025 | 3.65 | 3.61 | 0 | 3.73 | 3.57 | 15,909 |
| December 19, 2025 | 3.72 | 3.66 | 0 | 3.72 | 3.62 | 16,899 |
| December 18, 2025 | 3.88 | 3.7 | 0 | 3.93 | 3.7 | 11,164 |
| December 17, 2025 | 3.73 | 3.82 | 0 | 3.86 | 3.73 | 22,971 |
