Inventiva S.A. (0RNK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM BST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 12 Sept 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 5 |
| 11 Sept 2024 | - | - | - | - | - | - |
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | - | - | - | - | - | - |
| 06 Sept 2024 | - | - | - | - | - | - |
| 05 Sept 2024 | - | - | - | - | - | - |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | - | - | - | - | - | - |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | - | - | - | - | - | - |
| 29 Aug 2024 | - | - | - | - | - | - |
| 28 Aug 2024 | - | - | - | - | - | - |
| 27 Aug 2024 | - | - | - | - | - | - |
| 23 Aug 2024 | - | - | - | - | - | - |
| 22 Aug 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 11 |
| 21 Aug 2024 | - | - | - | - | - | - |
| 20 Aug 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
| 19 Aug 2024 | - | - | - | - | - | - |
| 16 Aug 2024 | - | - | - | - | - | - |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | - | - | - | - | - | - |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | - | - | - | - | - | - |
| 09 Aug 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 1 |
| 08 Aug 2024 | - | - | - | - | - | - |
| 07 Aug 2024 | - | - | - | - | - | - |
| 06 Aug 2024 | - | - | - | - | - | - |
| 05 Aug 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 13 |
| 02 Aug 2024 | - | - | - | - | - | - |
| 01 Aug 2024 | - | - | - | - | - | - |
| 31 July 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 6 |
| 30 July 2024 | - | - | - | - | - | - |
| 29 July 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 53 |
| 26 July 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 20 |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 23 July 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 436 |
| 22 July 2024 | 2.5200 | 2.5200 | 2.4600 | 2.4600 | 2.4600 | 567 |
| 19 July 2024 | - | - | - | - | - | - |
| 18 July 2024 | 2.4200 | 2.5100 | 2.4200 | 2.4600 | 2.4600 | 222 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 2.4800 | 2.4800 | 2.2750 | 2.2750 | 2.2750 | 1,849 |
| 15 July 2024 | 2.6050 | 2.6050 | 2.4600 | 2.4600 | 2.4600 | 2,623 |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 654 |
| 10 July 2024 | 2.3200 | 2.3200 | 2.3050 | 2.3050 | 2.3050 | 1,418 |
| 09 July 2024 | 2.4750 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 29 |
| 08 July 2024 | 2.6000 | 2.6000 | 2.1400 | 2.4600 | 2.4600 | 363 |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 17 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 2 |
| 12 June 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 1 |
| 11 June 2024 | - | - | - | - | - | - |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 14 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 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 |
| *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.