UK markets open in 5 hours 33 minutes
NIKKEI 225
37,633.76 +5.28 (+0.01%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.87 +0.30 (+0.36%) GOLD FUTURES
2,339.60 -2.90 (-0.12%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,249.13 -331.12 (-0.64%)
Inventiva S.A. (0RNK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:04PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 3.0317 | 3.0317 | 43,400 |
| 24 Apr 2024 | 3.0198 | 3.0198 | 3.0198 | 3.0198 | 3.0198 | 90 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 3.1900 | 3.1900 | 3.1550 | 3.1550 | 3.1550 | 546 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 3.1900 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | 510 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 3.3150 | 3.3402 | 3.3150 | 3.3402 | 3.3402 | 195 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3.5588 | 3.5588 | 3.5588 | 3.5588 | 3.5588 | 860 |
| 09 Apr 2024 | 3.5800 | 3.5800 | 3.5620 | 3.5620 | 3.5620 | 6,400 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 3.4002 | 3.4003 | 3.4002 | 3.4003 | 3.4003 | 76 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 3.3600 | 3.3600 | 3.3503 | 3.3503 | 3.3503 | 135 |
| 02 Apr 2024 | 3.3200 | 3.3200 | 3.3048 | 3.3053 | 3.3053 | 1,248 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 3.4800 | 3.4800 | 3.3900 | 3.3900 | 3.3900 | 2,773 |
| 25 Mar 2024 | 3.4253 | 3.4253 | 3.4253 | 3.4253 | 3.4253 | 18 |
| 22 Mar 2024 | 3.4600 | 3.4948 | 3.4200 | 3.4948 | 3.4948 | 31 |
| 21 Mar 2024 | 3.3500 | 3.4998 | 3.3500 | 3.4998 | 3.4998 | 184 |
| 20 Mar 2024 | 3.3400 | 3.3400 | 3.2450 | 3.2998 | 3.2998 | 1,510 |
| 19 Mar 2024 | 3.7450 | 3.7450 | 3.3500 | 3.3798 | 3.3798 | 6,114 |
| 18 Mar 2024 | 3.7200 | 3.8004 | 3.7200 | 3.8004 | 3.8004 | 121 |
| 15 Mar 2024 | 3.7102 | 3.7102 | 3.7102 | 3.7102 | 3.7102 | 1,005 |
| 14 Mar 2024 | 3.5650 | 3.6000 | 3.5550 | 3.5550 | 3.5550 | 7,984 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 3.3600 | 3.4221 | 3.3600 | 3.4221 | 3.4221 | 5,602 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 3.2327 | 3.2327 | 3.2327 | 3.2327 | 3.2327 | 2,200 |
| 05 Mar 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 290 |
| 04 Mar 2024 | 3.3500 | 3.3600 | 3.3350 | 3.3600 | 3.3600 | 279 |
| 01 Mar 2024 | 3.2150 | 3.3300 | 3.2150 | 3.3300 | 3.3300 | 2 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 3.0800 | 3.1978 | 3.0800 | 3.1978 | 3.1978 | 2 |
| 27 Feb 2024 | 3.0200 | 3.1100 | 3.0200 | 3.1100 | 3.1100 | 368 |
| 26 Feb 2024 | 2.9700 | 2.9800 | 2.8700 | 2.9698 | 2.9698 | 8,487 |
| 23 Feb 2024 | 3.0200 | 3.0200 | 2.9200 | 2.9253 | 2.9253 | 272 |
| 22 Feb 2024 | 3.0500 | 3.0500 | 3.0400 | 3.0400 | 3.0400 | 13 |
| 21 Feb 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3 |
| 20 Feb 2024 | 3.1650 | 3.1650 | 3.0500 | 3.0711 | 3.0711 | 2,633 |
| 19 Feb 2024 | 2.9800 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 1,500 |
| 16 Feb 2024 | 2.8950 | 3.0750 | 2.8950 | 2.9903 | 2.9903 | 6,335 |
| 15 Feb 2024 | 3.6002 | 3.6002 | 3.5350 | 3.5350 | 3.5350 | 558 |
| 14 Feb 2024 | 3.4702 | 3.4704 | 3.4700 | 3.4704 | 3.4704 | 536 |
| 13 Feb 2024 | 3.4402 | 3.4402 | 3.3862 | 3.3862 | 3.3862 | 579 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 278 |
| 08 Feb 2024 | 3.2632 | 3.2632 | 3.2632 | 3.2632 | 3.2632 | 760 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 3.4198 | 3.4203 | 3.4198 | 3.4203 | 3.4203 | 58 |
| 05 Feb 2024 | 3.5100 | 3.5100 | 3.3800 | 3.3800 | 3.3800 | 288 |
| 02 Feb 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 1,300 |
| 01 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 5 |
| 31 Jan 2024 | 3.5403 | 3.5403 | 3.5403 | 3.5403 | 3.5403 | 12 |
| 30 Jan 2024 | 3.5504 | 3.5504 | 3.5504 | 3.5504 | 3.5504 | 12 |
| 29 Jan 2024 | 3.5504 | 3.5504 | 3.5504 | 3.5504 | 3.5504 | 11 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.4402 | 3.4403 | 3.3950 | 3.4403 | 3.4403 | 7,086 |
| 19 Jan 2024 | 3.3850 | 3.4450 | 3.3850 | 3.4300 | 3.4300 | 1,145 |
| 18 Jan 2024 | 3.4000 | 3.4400 | 3.3100 | 3.3602 | 3.3602 | 3,391 |
| 17 Jan 2024 | 3.4150 | 3.4402 | 3.4150 | 3.4402 | 3.4402 | 504 |
| 16 Jan 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 400 |
| 15 Jan 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 789 |
| 12 Jan 2024 | 3.8400 | 3.8400 | 3.7150 | 3.8050 | 3.8050 | 4,519 |
| 11 Jan 2024 | 4.0050 | 4.0050 | 3.7200 | 3.7200 | 3.7200 | 6,415 |
| 10 Jan 2024 | 4.0100 | 4.0400 | 4.0100 | 4.0400 | 4.0400 | 580 |
| 09 Jan 2024 | 4.1200 | 4.1200 | 3.9800 | 3.9800 | 3.9800 | 8,454 |
| 08 Jan 2024 | 4.0800 | 4.1550 | 4.0600 | 4.0602 | 4.0602 | 3,781 |
| 05 Jan 2024 | 4.1150 | 4.1150 | 4.0300 | 4.0300 | 4.0300 | 2,720 |
| 04 Jan 2024 | 4.4200 | 4.4200 | 4.1202 | 4.1202 | 4.1202 | 3,327 |
| 03 Jan 2024 | 4.1650 | 4.1650 | 4.1450 | 4.1450 | 4.1450 | 1,700 |
| 02 Jan 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2 |
| 29 Dec 2023 | 4.0950 | 4.0952 | 4.0950 | 4.0952 | 4.0952 | 2,306 |
| 28 Dec 2023 | 4.3250 | 4.3250 | 4.1250 | 4.1600 | 4.1600 | 3,233 |
| 27 Dec 2023 | 4.1500 | 4.2900 | 4.1500 | 4.1850 | 4.1850 | 2,900 |
| 22 Dec 2023 | 4.1100 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 2,955 |
| 21 Dec 2023 | 4.2400 | 4.2400 | 3.9700 | 4.0102 | 4.0102 | 3,466 |
| 20 Dec 2023 | 3.9650 | 4.1450 | 3.9650 | 4.1450 | 4.1450 | 695 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 3.9000 | 3.9402 | 3.8900 | 3.9402 | 3.9402 | 285 |
| 15 Dec 2023 | 3.8700 | 3.9250 | 3.8550 | 3.8850 | 3.8850 | 3,103 |
| 14 Dec 2023 | 3.9000 | 3.9550 | 3.8698 | 3.8698 | 3.8698 | 299 |
| 13 Dec 2023 | 3.8500 | 3.8748 | 3.8500 | 3.8748 | 3.8748 | 429 |
| 12 Dec 2023 | 4.0300 | 4.0300 | 3.9550 | 3.9602 | 3.9602 | 3,863 |
| 11 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 7 |
| 08 Dec 2023 | 4.1800 | 4.1900 | 4.1800 | 4.1900 | 4.1900 | 788 |
| 07 Dec 2023 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 1,465 |
| 06 Dec 2023 | 4.1600 | 4.1602 | 4.1600 | 4.1602 | 4.1602 | 2,717 |
| 05 Dec 2023 | 4.1500 | 4.1500 | 4.1000 | 4.1302 | 4.1302 | 1,891 |
| 04 Dec 2023 | 3.9350 | 3.9900 | 3.9350 | 3.9900 | 3.9900 | 291 |
| 01 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,473 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.