0RNK.L - Inventiva S.A.
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 3.5850 | 3.7900 | 3.2800 | 3.5679 | 3.5679 | 49,328 |
| 01 Jun 2023 | 3.4000 | 3.6900 | 3.3700 | 3.4650 | 3.4650 | 67,248 |
| 31 May 2023 | 2.7350 | 3.2800 | 2.7350 | 3.1451 | 3.1451 | 101,741 |
| 30 May 2023 | 2.8550 | 2.8797 | 2.6787 | 2.6787 | 2.6787 | 6,132 |
| 26 May 2023 | 2.8300 | 2.9000 | 2.5150 | 2.7173 | 2.7173 | 13,101 |
| 25 May 2023 | 2.6100 | 2.6400 | 2.5600 | 2.5700 | 2.5700 | 4,595 |
| 24 May 2023 | 2.8000 | 2.8000 | 2.6800 | 2.7518 | 2.7518 | 14,690 |
| 23 May 2023 | 2.9650 | 2.9950 | 2.8200 | 2.8700 | 2.8700 | 33,542 |
| 22 May 2023 | 2.7600 | 3.0000 | 2.7600 | 2.8000 | 2.8000 | 46,572 |
| 19 May 2023 | 2.4400 | 2.8350 | 2.4400 | 2.6450 | 2.6450 | 47,222 |
| 18 May 2023 | 2.2600 | 2.4000 | 2.2600 | 2.3950 | 2.3950 | 17,205 |
| 17 May 2023 | 2.2050 | 2.2400 | 2.1900 | 2.2091 | 2.2091 | 5,459 |
| 16 May 2023 | 2.2500 | 2.2749 | 2.2500 | 2.2749 | 2.2749 | 4,045 |
| 15 May 2023 | 2.4350 | 2.4350 | 2.3950 | 2.4316 | 2.4316 | 2,909 |
| 12 May 2023 | 2.3300 | 2.4000 | 2.3300 | 2.3660 | 2.3660 | 16,875 |
| 11 May 2023 | 2.3000 | 2.4150 | 2.2800 | 2.3800 | 2.3800 | 12,108 |
| 10 May 2023 | 2.3450 | 2.3450 | 2.2950 | 2.3150 | 2.3150 | 6,869 |
| 09 May 2023 | 2.4350 | 2.4350 | 2.3300 | 2.3718 | 2.3718 | 14,162 |
| 05 May 2023 | 2.4000 | 2.4650 | 2.3150 | 2.3559 | 2.3559 | 25,359 |
| 04 May 2023 | 2.2400 | 2.4000 | 2.2400 | 2.4000 | 2.4000 | 9,180 |
| 03 May 2023 | 2.2800 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 5,691 |
| 02 May 2023 | 2.2950 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 17,161 |
| 28 Apr 2023 | 2.1500 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 4,123 |
| 27 Apr 2023 | 2.1400 | 2.1550 | 2.0254 | 2.1250 | 2.1250 | 7,657 |
| 26 Apr 2023 | 1.9200 | 2.0704 | 1.9200 | 2.0404 | 2.0404 | 23,680 |
| 25 Apr 2023 | 2.3600 | 2.3600 | 2.1704 | 2.1704 | 2.1704 | 3,791 |
| 24 Apr 2023 | 2.3800 | 2.4150 | 2.3741 | 2.4150 | 2.4150 | 6,619 |
| 21 Apr 2023 | 2.3650 | 2.3650 | 2.3600 | 2.3600 | 2.3600 | 5,100 |
| 20 Apr 2023 | 2.4100 | 2.4400 | 2.3900 | 2.3900 | 2.3900 | 10,998 |
| 19 Apr 2023 | 2.3750 | 2.4550 | 2.3750 | 2.4400 | 2.4400 | 3,785 |
| 18 Apr 2023 | 2.3850 | 2.4400 | 2.3850 | 2.4300 | 2.4300 | 7,441 |
| 17 Apr 2023 | 2.5100 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 2,200 |
| 14 Apr 2023 | 2.5700 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 9,998 |
| 13 Apr 2023 | 2.7300 | 2.7800 | 2.6300 | 2.6457 | 2.6457 | 5,941 |
| 12 Apr 2023 | 2.7050 | 2.7500 | 2.7050 | 2.7150 | 2.7150 | 6,627 |
| 11 Apr 2023 | 2.8950 | 2.9350 | 2.7600 | 2.7900 | 2.7900 | 11,914 |
| 06 Apr 2023 | 2.8300 | 2.9250 | 2.8250 | 2.8400 | 2.8400 | 826 |
| 05 Apr 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 135 |
| 04 Apr 2023 | 3.0500 | 3.0600 | 3.0450 | 3.0600 | 3.0600 | 2,577 |
| 03 Apr 2023 | 3.0500 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 4,552 |
| 31 Mar 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 1,400 |
| 30 Mar 2023 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 1,000 |
| 29 Mar 2023 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 332 |
| 28 Mar 2023 | 3.4950 | 3.4950 | 3.4250 | 3.4250 | 3.4250 | 18 |
| 27 Mar 2023 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 2,100 |
| 24 Mar 2023 | 3.5600 | 3.5650 | 3.5600 | 3.5650 | 3.5650 | 4 |
| 23 Mar 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 84 |
| 22 Mar 2023 | 3.6600 | 3.7000 | 3.6600 | 3.6950 | 3.6950 | 1,119 |
| 21 Mar 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,135 |
| 20 Mar 2023 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 700 |
| 17 Mar 2023 | 3.8750 | 4.0700 | 3.8750 | 4.0700 | 4.0700 | 2,368 |
| 16 Mar 2023 | 3.8600 | 3.8600 | 3.7800 | 3.7800 | 3.7800 | 1,455 |
| 15 Mar 2023 | 3.9600 | 3.9600 | 3.7800 | 3.7800 | 3.7800 | 995 |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 9 |
| 08 Mar 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 175 |
| 07 Mar 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 200 |
| 06 Mar 2023 | 4.6400 | 4.6400 | 4.5900 | 4.5900 | 4.5900 | 1,600 |
| 03 Mar 2023 | 4.6300 | 4.6300 | 4.6050 | 4.6050 | 4.6050 | 1,016 |
| 02 Mar 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 400 |
| 01 Mar 2023 | 4.6600 | 4.6600 | 4.6550 | 4.6550 | 4.6550 | 388 |
| 28 Feb 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 206 |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | 4.8850 | 4.9150 | 4.8850 | 4.9150 | 4.9150 | 904 |
| 23 Feb 2023 | 5.1700 | 5.1900 | 5.1700 | 5.1900 | 5.1900 | 2,485 |
| 22 Feb 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 400 |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 15 |
| 17 Feb 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 67 |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | 5.6100 | 5.6400 | 5.5900 | 5.5900 | 5.5900 | 920 |
| 14 Feb 2023 | 5.6500 | 5.6500 | 5.6200 | 5.6200 | 5.6200 | 40 |
| 13 Feb 2023 | 5.5200 | 5.5600 | 5.5200 | 5.5600 | 5.5600 | 63 |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | 5.8600 | 5.8600 | 5.6500 | 5.7400 | 5.7400 | 811 |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | 5.8900 | 5.9600 | 5.8900 | 5.9600 | 5.9600 | 125 |
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 1,131 |
| 01 Feb 2023 | 5.7300 | 5.7300 | 5.7100 | 5.7100 | 5.7100 | 544 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 200 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 5.6800 | 5.8600 | 5.6800 | 5.8500 | 5.8500 | 1,102 |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 300 |
| 19 Jan 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 75 |
| 18 Jan 2023 | 5.6500 | 5.8000 | 5.6500 | 5.8000 | 5.8000 | 915 |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | 5.4500 | 5.6600 | 5.4500 | 5.6600 | 5.6600 | 781 |
| 13 Jan 2023 | 5.3000 | 5.3000 | 5.2000 | 5.2900 | 5.2900 | 3,152 |
| 12 Jan 2023 | 5.0500 | 5.2000 | 5.0500 | 5.1400 | 5.1400 | 3,160 |
| 11 Jan 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 1,981 |
| 10 Jan 2023 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 3,950 |
| 09 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.