Inventiva S.A. (0RNK.L) LSE
4.51
-0.03951989(-0.87%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.51
-0.03951989(-0.87%)
Currency In EUR
If you invested €1000 in Inventiva S.A. (0RNK.L) since IPO date, it would be worth €478.75 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €1,861.57, while €1000 invested 1 year ago would be worth €1,421.14. This corresponds to total returns of -52.13%, 86.16%, 42.11%, respectively, with annualized returns of -14.49%, 22.99%, 42.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 4.45 | 4.47 | 4.47 | 4.53 | 4.4 | 6,866 |
| April 22, 2026 | 4.64 | 4.54 | 4.54 | 4.64 | 4.53 | 2,371 |
| April 21, 2026 | 4.67 | 4.63 | 4.63 | 4.85 | 4.62 | 8,254 |
| April 20, 2026 | 4.81 | 4.84 | 4.84 | 4.84 | 4.8 | 1,517 |
| April 17, 2026 | 4.71 | 4.8 | 4.8 | 4.82 | 4.69 | 4,363 |
| April 16, 2026 | 4.63 | 4.58 | 4.58 | 4.68 | 4.58 | 15,181 |
| April 15, 2026 | 4.55 | 4.76 | 4.76 | 4.76 | 4.55 | 1,879 |
| April 14, 2026 | 4.43 | 4.33 | 4.33 | 4.46 | 4.31 | 4,302 |
| April 13, 2026 | 4.39 | 4.36 | 4.36 | 4.48 | 4.32 | 999 |
| April 10, 2026 | 4.47 | 4.53 | 4.53 | 4.6 | 4.47 | 5,195 |
| April 09, 2026 | 4.46 | 4.47 | 4.47 | 4.47 | 4.41 | 2,561 |
| April 08, 2026 | 4.79 | 4.65 | 4.65 | 4.83 | 4.51 | 4,373 |
| April 07, 2026 | 4.83 | 4.74 | 4.74 | 4.89 | 4.5 | 2,153 |
| April 02, 2026 | 4.64 | 4.74 | 4.74 | 4.76 | 4.43 | 8,844 |
| April 01, 2026 | 4.7 | 4.7 | 4.7 | 4.83 | 4.57 | 9,392 |
| March 31, 2026 | 4.52 | 4.39 | 4.39 | 4.91 | 3.9 | 21,053 |
| March 30, 2026 | 4.78 | 4.75 | 4.75 | 4.92 | 4.75 | 6,183 |
| March 27, 2026 | 5.06 | 5.13 | 5.13 | 5.13 | 4.98 | 7,940 |
| March 26, 2026 | 5.09 | 5.05 | 5.05 | 5.15 | 5.05 | 6,745 |
| March 25, 2026 | 5.06 | 5.2 | 5.2 | 5.3 | 5.06 | 6,693 |
| March 24, 2026 | 5.28 | 5.17 | 5.17 | 5.28 | 5.17 | 6,156 |
| March 23, 2026 | 4.95 | 5.22 | 5.22 | 5.3 | 4.95 | 9,894 |
| March 20, 2026 | 5.26 | 5.12 | 5.12 | 5.26 | 5.07 | 5,917 |
| March 19, 2026 | 5.36 | 5.1 | 5.1 | 5.36 | 5.03 | 3,806 |
| March 18, 2026 | 5.31 | 5.17 | 5.17 | 5.35 | 5.15 | 1,402 |
| March 17, 2026 | 5.17 | 5.32 | 5.32 | 5.32 | 5.16 | 3,586 |
| March 16, 2026 | 5.18 | 5.21 | 5.21 | 5.21 | 5.12 | 4,342 |
| 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 | 5.34 | 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 | 5.58 | 5.64 | 5.51 | 272,554 |
| February 19, 2026 | 5.28 | 5.55 | 5.55 | 5.59 | 5.28 | 15,072 |
| February 18, 2026 | 5.37 | 5.13 | 5.13 | 5.37 | 5.13 | 13,320 |
| February 17, 2026 | 5.3 | 5.2 | 5.2 | 5.3 | 5.15 | 7,717 |
| February 16, 2026 | 5.35 | 5.2 | 5.2 | 5.38 | 5.2 | 20,175 |
| February 13, 2026 | 5.3 | 5.22 | 5.22 | 5.3 | 5.18 | 4,493 |
| February 12, 2026 | 5.18 | 5.31 | 5.31 | 5.32 | 5.17 | 1,320 |
| February 11, 2026 | 5.35 | 5.14 | 5.14 | 5.35 | 5.09 | 20,392 |
| February 10, 2026 | 5.07 | 5.35 | 5.35 | 5.42 | 5.07 | 61,435 |
| February 09, 2026 | 5.09 | 5.06 | 5.06 | 5.18 | 5.03 | 12,023 |
| February 06, 2026 | 5.1 | 4.87 | 4.87 | 5.1 | 4.83 | 12,597 |
| February 05, 2026 | 5.2 | 5.09 | 5.09 | 5.2 | 5.01 | 6,025 |
| February 04, 2026 | 5.34 | 5.24 | 5.24 | 5.34 | 5.06 | 1,998 |
| February 03, 2026 | 5.08 | 5.27 | 5.27 | 5.28 | 5.06 | 8,229 |
| February 02, 2026 | 5 | 5.14 | 5.14 | 5.16 | 4.97 | 13,281 |
| January 30, 2026 | 5.26 | 5 | 5 | 5.3 | 4.98 | 9,771 |
| January 29, 2026 | 5.62 | 5.27 | 5.27 | 5.62 | 5.21 | 36,227 |
| January 28, 2026 | 5.91 | 5.78 | 5.78 | 6.11 | 5.75 | 23,196 |