UK markets closed

Inventiva S.A. (0RNK.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.5000+0.5000 (+16.67%)
At close: 08:00AM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243.50003.50003.50003.50003.50004
16 May 2024------
15 May 2024------
14 May 2024------
13 May 2024------
10 May 2024------
09 May 2024------
08 May 2024------
07 May 2024------
03 May 20243.01003.01003.00003.00003.0000363
02 May 20243.02003.02002.99002.99002.9900337
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20242.98742.98742.98742.98742.98747,499
25 Apr 20243.03173.03173.03173.03173.03176,250
24 Apr 20243.01983.01983.01983.01983.019890
23 Apr 2024------
22 Apr 20243.19003.19003.15503.15503.1550546
19 Apr 2024------
18 Apr 20243.19003.19003.16003.16003.1600510
17 Apr 2024------
16 Apr 2024------
15 Apr 20243.31503.34023.31503.34023.3402195
12 Apr 2024------
11 Apr 2024------
10 Apr 20243.55883.55883.55883.55883.5588860
09 Apr 20243.58003.58003.56203.56203.56206,400
08 Apr 2024------
05 Apr 20243.40023.40033.40023.40033.400376
04 Apr 2024------
03 Apr 20243.36003.36003.35033.35033.3503135
02 Apr 20243.32003.32003.30483.30533.30531,248
28 Mar 2024------
27 Mar 2024------
26 Mar 20243.48003.48003.39003.39003.39002,773
25 Mar 20243.42533.42533.42533.42533.425318
22 Mar 20243.46003.49483.42003.49483.494831
21 Mar 20243.35003.49983.35003.49983.4998184
20 Mar 20243.34003.34003.24503.29983.29981,510
19 Mar 20243.74503.74503.35003.37983.37986,114
18 Mar 20243.72003.80043.72003.80043.8004121
15 Mar 20243.71023.71023.71023.71023.71021,005
14 Mar 20243.56503.60003.55503.55503.55507,984
13 Mar 2024------
12 Mar 2024------
11 Mar 20243.36003.42213.36003.42213.42215,602
08 Mar 2024------
07 Mar 2024------
06 Mar 20243.23273.23273.23273.23273.23272,200
05 Mar 20243.29503.29503.29503.29503.2950290
04 Mar 20243.35003.36003.33503.36003.3600279
01 Mar 20243.21503.33003.21503.33003.33002
29 Feb 2024------
28 Feb 20243.08003.19783.08003.19783.19782
27 Feb 20243.02003.11003.02003.11003.1100368
26 Feb 20242.97002.98002.87002.96982.96988,487
23 Feb 20243.02003.02002.92002.92532.9253272
22 Feb 20243.05003.05003.04003.04003.040013
21 Feb 20243.01503.01503.01503.01503.01503
20 Feb 20243.16503.16503.05003.07113.07112,633
19 Feb 20242.98003.20002.98003.20003.20001,500
16 Feb 20242.89503.07502.89502.99032.99036,335
15 Feb 20243.60023.60023.53503.53503.5350558
14 Feb 20243.47023.47043.47003.47043.4704536
13 Feb 20243.44023.44023.38623.38623.3862579
12 Feb 2024------
09 Feb 20243.26003.26003.26003.26003.2600278
08 Feb 20243.26323.26323.26323.26323.2632760
07 Feb 2024------
06 Feb 20243.41983.42033.41983.42033.420358
05 Feb 20243.51003.51003.38003.38003.3800288
02 Feb 20243.41003.41003.41003.41003.41001,300
01 Feb 20243.45003.45003.45003.45003.45005
31 Jan 20243.54033.54033.54033.54033.540312
30 Jan 20243.55043.55043.55043.55043.550412
29 Jan 20243.55043.55043.55043.55043.550411
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 20243.44023.44033.39503.44033.44037,086
19 Jan 20243.38503.44503.38503.43003.43001,145
18 Jan 20243.40003.44003.31003.36023.36023,391
17 Jan 20243.41503.44023.41503.44023.4402504
16 Jan 20243.58003.58003.53003.53003.5300400
15 Jan 20243.58503.58503.58503.58503.5850789
12 Jan 20243.84003.84003.71503.80503.80504,519
11 Jan 20244.00504.00503.72003.72003.72006,415
10 Jan 20244.01004.04004.01004.04004.0400580
09 Jan 20244.12004.12003.98003.98003.98008,454
08 Jan 20244.08004.15504.06004.06024.06023,781
05 Jan 20244.11504.11504.03004.03004.03002,720
04 Jan 20244.42004.42004.12024.12024.12023,327
03 Jan 20244.16504.16504.14504.14504.14501,700
02 Jan 20244.19004.19004.19004.19004.19002
29 Dec 20234.09504.09524.09504.09524.09522,306
28 Dec 20234.32504.32504.12504.16004.16003,233
27 Dec 20234.15004.29004.15004.18504.18502,900
22 Dec 20234.11004.14004.10004.10004.10002,955
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...