Inventiva S.A. (0RNK.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0RNK.L Historical Return
If you invested €1000 in Inventiva S.A. (0RNK.L) since IPO date, it would be worth €323.06 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €272.4, while €1000 invested 1 year ago would be worth €585.74. This corresponds to total returns of -67.69%, -72.76%, -41.43%, respectively, with annualized returns of -19.71%, -22.92%, -41.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0RNK.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.18 | 3.09 | 3.09 | 3.24 | 2.89 | 21,337 |
| September 30, 2026 | 2.91 | 3.28 | 3.28 | 3.35 | 2.9 | 48,022 |
| September 29, 2026 | 2.97 | 2.87 | 2.87 | 3.09 | 2.87 | 28,219 |
| September 28, 2026 | 2.91 | 2.96 | 2.96 | 2.97 | 2.8 | 5,259 |
| September 25, 2026 | 2.8 | 2.85 | 2.85 | 2.87 | 2.75 | 19,794 |
| September 24, 2026 | 2.95 | 2.75 | 2.75 | 2.96 | 2.75 | 5,936 |
| September 23, 2026 | 3.12 | 3 | 3 | 3.12 | 3 | 1,439 |
| September 22, 2026 | 3.15 | 3.1 | 3.1 | 3.19 | 3.06 | 265,186 |
| September 21, 2026 | 3.31 | 3.15 | 3.15 | 3.31 | 3.15 | 82,870 |
| September 18, 2026 | 3.36 | 3.31 | 3.31 | 3.46 | 3.28 | 6,892 |
| September 17, 2026 | 3.4 | 3.32 | 3.32 | 3.42 | 3.3 | 1,230 |
| September 16, 2026 | 3.44 | 3.43 | 3.43 | 3.45 | 3.31 | 18,174 |
| September 15, 2026 | 3.45 | 3.43 | 3.43 | 3.47 | 3.35 | 10,617 |
| September 11, 2026 | 3.7 | 3.72 | 3.72 | 3.74 | 3.41 | 10,015 |
| September 10, 2026 | 3.8 | 3.66 | 3.66 | 3.82 | 3.66 | 6,982 |
| September 09, 2026 | 3.95 | 3.8 | 3.8 | 3.96 | 3.79 | 7,100 |
| September 08, 2026 | 4 | 4 | 4 | 4.05 | 3.95 | 9,228 |
| September 07, 2026 | 4.14 | 4.03 | 4.03 | 4.14 | 3.99 | 3,594 |
| September 04, 2026 | 4.1 | 3.95 | 3.95 | 4.1 | 3.95 | 13,477 |
| September 03, 2026 | 4.21 | 4.24 | 4.24 | 4.37 | 4.11 | 11,443 |
| September 02, 2026 | 4.02 | 4.12 | 4.12 | 4.3 | 4.02 | 4,587 |
| September 01, 2026 | 3.97 | 3.99 | 3.99 | 3.99 | 3.85 | 1,991 |
| August 28, 2026 | 4.22 | 4.04 | 4.04 | 4.23 | 4 | 10,972 |
| August 27, 2026 | 4.28 | 4.23 | 4.23 | 4.3 | 4.15 | 14,174 |
| August 26, 2026 | 4.16 | 4.26 | 4.26 | 4.37 | 4.14 | 11,157 |
| August 25, 2026 | 4 | 4.08 | 4.08 | 4.12 | 4 | 57,042 |
| August 24, 2026 | 3.96 | 3.95 | 3.95 | 4.06 | 3.93 | 6,093 |
| August 21, 2026 | 3.92 | 4.01 | 4.01 | 4.03 | 3.92 | 7,146 |
| August 20, 2026 | 4.1 | 3.94 | 3.94 | 4.11 | 3.94 | 2,776 |
| August 19, 2026 | 3.95 | 4.02 | 4.02 | 4.1 | 3.93 | 8,602 |
| August 18, 2026 | 4.09 | 3.85 | 3.85 | 4.14 | 3.85 | 2,311 |
| August 17, 2026 | 3.95 | 4 | 4 | 4.09 | 3.95 | 4,812 |
| August 14, 2026 | 4.04 | 3.91 | 3.91 | 4.04 | 3.9 | 3,178 |
| August 13, 2026 | 4.19 | 4.03 | 4.03 | 4.19 | 3.98 | 1,066 |
| August 12, 2026 | 4.16 | 4.12 | 4.12 | 4.16 | 4.07 | 18,300 |
| August 11, 2026 | 4.18 | 4.14 | 4.14 | 4.25 | 4.11 | 2,338 |
| August 10, 2026 | 4.27 | 4.13 | 4.13 | 4.31 | 4.04 | 4,341 |
| August 07, 2026 | 4.25 | 4.22 | 4.22 | 4.28 | 4.18 | 24,215 |
| August 06, 2026 | 4.01 | 4.09 | 4.09 | 4.1 | 4.01 | 10,578 |
| August 05, 2026 | 3.89 | 3.88 | 3.88 | 4 | 3.85 | 6,490 |
| August 04, 2026 | 3.7 | 3.67 | 3.67 | 3.74 | 3.61 | 36,339 |
| August 03, 2026 | 3.85 | 3.75 | 3.75 | 3.85 | 3.71 | 1,371 |
| July 31, 2026 | 4.01 | 4.01 | 4.01 | 4.05 | 3.77 | 3,859 |
| July 30, 2026 | 3.83 | 3.98 | 3.98 | 3.99 | 3.82 | 11,789 |
| July 29, 2026 | 3.91 | 3.88 | 3.88 | 3.91 | 3.85 | 1,460 |
| July 28, 2026 | 3.94 | 3.93 | 3.93 | 3.99 | 3.88 | 6,465 |
| July 27, 2026 | 3.83 | 3.93 | 3.93 | 4.03 | 3.76 | 20,156 |
| July 24, 2026 | 3.87 | 3.84 | 3.84 | 3.87 | 3.82 | 1,152 |
| July 23, 2026 | 3.85 | 3.89 | 3.89 | 3.9 | 3.76 | 3,177 |
| July 22, 2026 | 3.85 | 3.78 | 3.78 | 3.87 | 3.76 | 1,922 |
| July 21, 2026 | 3.85 | 3.91 | 3.91 | 3.91 | 3.78 | 16,822 |
| July 20, 2026 | 3.9 | 3.85 | 3.85 | 4.03 | 3.85 | 2,406 |
| July 17, 2026 | 3.8 | 3.72 | 3.72 | 3.98 | 3.71 | 7,383 |
| July 16, 2026 | 3.93 | 3.85 | 3.85 | 3.93 | 3.81 | 3,396 |
| July 15, 2026 | 3.74 | 3.75 | 3.75 | 3.89 | 3.72 | 2,980 |
| July 14, 2026 | 3.68 | 3.78 | 3.78 | 3.82 | 3.58 | 537,208 |
| July 13, 2026 | 3.72 | 3.83 | 3.83 | 3.84 | 3.65 | 5,565 |
| July 10, 2026 | 3.93 | 3.68 | 3.68 | 3.93 | 3.68 | 8,322 |
| July 09, 2026 | 3.76 | 3.73 | 3.73 | 3.76 | 3.67 | 12,615 |
| July 08, 2026 | 3.5 | 3.65 | 3.65 | 3.93 | 3.5 | 84,259 |
AD
