Inventiva Sa (0RNK)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.62 | 7.62 | 7.62 | 502 | 7.62 | DE |
| 4 | 0 | 0 | 7.62 | 7.62 | 7.62 | 816 | 7.62 | DE |
| 12 | 0 | 0 | 7.62 | 7.62 | 7.62 | 503 | 7.62 | DE |
| 26 | 0 | 0 | 7.62 | 7.62 | 7.62 | 692 | 7.62 | DE |
| 52 | 0 | 0 | 7.62 | 7.62 | 7.62 | 2364 | 7.62 | DE |
| 156 | 0 | 0 | 7.62 | 7.62 | 7.62 | 2815 | 7.62 | DE |
| 260 | 0 | 0 | 7.62 | 7.62 | 7.62 | 4654 | 7.62 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 20 |
| 1721925000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1721838600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1721752200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 436 |
| 1721665800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 567 |
| 1721406600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1721320200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 221 |
| 1721233800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1721147400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 1848 |
| 1721061000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 2623 |
| 1720801800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1720715400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 654 |
| 1720629000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 1418 |
| 1720542600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 28 |
| 1720456200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 352 |
| 1720197000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1720110600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1720024200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1719937800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 17 |
| 1719851400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1719592200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1719505800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1719419400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1719333000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1719246600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1718987400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1718901000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1718814600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1718728200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1718641800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1718382600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1718296200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 2 |
| 1718209800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 1 |
| 1718123400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1718037000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1717777800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 14 |
| 1717691400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1717605000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1717518600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1717432200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1717173000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1717086600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1717000200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 3 |
| 1716913800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1716568200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 1 |
| 1716481800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1716395400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1716309000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1716222600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1715963400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 4 |
| 1715877000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1715790600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1715704200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1715617800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1715358600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1715272200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1715185800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1715099400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1714753800 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 363 |
| 1714667400 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 335 |
| 1714581000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1714494600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1714408200 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
