Inventiva S.A. (0RNK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 20 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 23 Jul 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 436 |
| 22 Jul 2024 | 2.5200 | 2.5200 | 2.4600 | 2.4600 | 2.4600 | 567 |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 2.4200 | 2.5100 | 2.4200 | 2.4600 | 2.4600 | 222 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 2.4800 | 2.4800 | 2.2750 | 2.2750 | 2.2750 | 1,849 |
| 15 Jul 2024 | 2.6050 | 2.6050 | 2.4600 | 2.4600 | 2.4600 | 2,623 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 654 |
| 10 Jul 2024 | 2.3200 | 2.3200 | 2.3050 | 2.3050 | 2.3050 | 1,418 |
| 09 Jul 2024 | 2.4750 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 29 |
| 08 Jul 2024 | 2.6000 | 2.6000 | 2.1400 | 2.4600 | 2.4600 | 363 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 17 |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 2 |
| 12 Jun 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 1 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 14 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4 |
| 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 2024 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 363 |
| 02 May 2024 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | 2.9900 | 337 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 2.9874 | 2.9874 | 2.9874 | 2.9874 | 2.9874 | 7,499 |
| 25 Apr 2024 | 3.0317 | 3.0317 | 3.0317 | 3.0317 | 3.0317 | 6,250 |
| 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 |
| *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.