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 €407.01 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €1,015.92, while €1000 invested 1 year ago would be worth €1,377.7. This corresponds to total returns of -59.3%, 1.59%, 37.77%, respectively, with annualized returns of -16.68%, 0.53%, 37.77%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 3.4 | 3.31 | 3.31 | 3.4 | 3.31 | 11,140 |
| July 06, 2026 | 3.44 | 3.36 | 3.36 | 3.44 | 3.33 | 23,685 |
| July 03, 2026 | 3.29 | 3.4 | 3.4 | 3.43 | 3.29 | 23,810 |
| July 02, 2026 | 3.17 | 3.33 | 3.33 | 3.33 | 3.17 | 8,261 |
| July 01, 2026 | 3.25 | 3.25 | 3.25 | 3.31 | 3.14 | 11,054 |
| June 30, 2026 | 3.07 | 3.22 | 3.22 | 3.28 | 3.07 | 24,287 |
| June 29, 2026 | 3.1 | 3.03 | 3.03 | 3.11 | 3.03 | 12,031 |
| June 26, 2026 | 2.95 | 2.94 | 2.94 | 3.1 | 2.9 | 21,068 |
| June 25, 2026 | 3.13 | 3.01 | 3.01 | 3.13 | 2.94 | 3,443 |
| June 24, 2026 | 3.2 | 3.08 | 3.08 | 3.2 | 3.08 | 1,938 |
| June 23, 2026 | 2.96 | 3.16 | 3.16 | 3.17 | 2.96 | 5,164 |
| June 22, 2026 | 3.07 | 3.02 | 3.02 | 3.08 | 2.99 | 7,385 |
| June 19, 2026 | 3.09 | 3.04 | 3.04 | 3.09 | 2.98 | 3,384 |
| June 18, 2026 | 3.04 | 3.03 | 3.03 | 3.11 | 3.03 | 3,350 |
| June 17, 2026 | 3.18 | 3.07 | 3.07 | 3.18 | 3.05 | 8,603 |
| June 16, 2026 | 3.23 | 3.14 | 3.14 | 3.25 | 3.1 | 10,221 |
| June 15, 2026 | 3.35 | 3.27 | 3.27 | 3.4 | 3.27 | 20,617 |
| June 12, 2026 | 3.35 | 3.38 | 3.38 | 3.4 | 3.3 | 11,255 |
| June 11, 2026 | 3.25 | 3.25 | 3.25 | 3.3 | 3.23 | 1,493 |
| June 10, 2026 | 3.33 | 3.22 | 3.22 | 3.37 | 3.15 | 13,384 |
| June 09, 2026 | 3.49 | 3.42 | 3.42 | 3.54 | 3.26 | 23,593 |
| June 08, 2026 | 3.41 | 3.5 | 3.5 | 3.5 | 3.36 | 46,705 |
| June 05, 2026 | 3.55 | 3.53 | 3.53 | 3.58 | 3.49 | 6,446 |
| June 04, 2026 | 3.3 | 3.66 | 3.66 | 3.66 | 3.28 | 42,610 |
| June 03, 2026 | 3.43 | 3.45 | 3.45 | 3.45 | 3.1 | 7,153 |
| June 02, 2026 | 3.64 | 3.52 | 3.52 | 3.9 | 3.48 | 3,371 |
| June 01, 2026 | 4.28 | 4.16 | 4.16 | 4.28 | 4.12 | 5,895 |
| May 29, 2026 | 4.61 | 4.29 | 4.29 | 4.61 | 4.29 | 19,307 |
| May 28, 2026 | 4.54 | 4.56 | 4.56 | 4.6 | 4.54 | 8,900 |
| May 27, 2026 | 4.42 | 4.62 | 4.62 | 4.67 | 4.42 | 13,738 |
| May 26, 2026 | 4.7 | 4.47 | 4.47 | 4.7 | 4.45 | 10,022 |
| May 22, 2026 | 4.42 | 4.43 | 4.43 | 4.55 | 4.42 | 8,283 |
| May 21, 2026 | 4.45 | 4.38 | 4.38 | 4.45 | 4.37 | 4,789 |
| May 20, 2026 | 4.39 | 4.44 | 4.44 | 4.44 | 4.29 | 683 |
| May 19, 2026 | 4.45 | 4.28 | 4.28 | 4.55 | 4.2 | 4,599 |
| May 18, 2026 | 4.68 | 4.6 | 4.6 | 4.68 | 4.42 | 3,343 |
| May 15, 2026 | 4.88 | 4.81 | 4.81 | 4.88 | 4.71 | 3,309 |
| May 14, 2026 | 4.84 | 4.76 | 4.76 | 4.9 | 4.68 | 3,192 |
| May 13, 2026 | 4.91 | 4.81 | 4.81 | 5.01 | 4.78 | 7,555 |
| May 12, 2026 | 4.84 | 4.87 | 4.87 | 4.94 | 4.8 | 12,705 |
| May 11, 2026 | 4.62 | 4.86 | 4.86 | 5.01 | 4.6 | 27,347 |
| May 08, 2026 | 4.5 | 4.49 | 4.49 | 4.57 | 4.47 | 10,967 |
| May 07, 2026 | 4.67 | 4.66 | 4.66 | 4.71 | 4.51 | 20,787 |
| May 06, 2026 | 4.69 | 4.54 | 4.54 | 4.76 | 4.54 | 11,550 |
| May 05, 2026 | 4.53 | 4.72 | 4.72 | 4.72 | 4.39 | 8,807 |
| April 30, 2026 | 4.28 | 4.27 | 4.27 | 4.34 | 4.21 | 13,832 |
| April 29, 2026 | 4.35 | 4.2 | 4.2 | 4.4 | 4.2 | 2,526 |
| April 28, 2026 | 4.33 | 4.33 | 4.33 | 4.39 | 4.32 | 2,679 |
| April 27, 2026 | 4.49 | 4.36 | 4.36 | 4.49 | 4.36 | 7,781 |
| April 24, 2026 | 4.41 | 4.38 | 4.38 | 4.41 | 4.36 | 1,303 |
| 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 |
AD
