Valneva SE (0OB3.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM 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 | 3.3000 | 3.3620 | 3.1900 | 3.2760 | 3.2760 | 3,787 |
| 25 Jul 2024 | 3.0960 | 3.2780 | 3.0960 | 3.2500 | 3.2500 | 16,354 |
| 24 Jul 2024 | 3.2400 | 3.3220 | 3.2400 | 3.2760 | 3.2760 | 8,961 |
| 23 Jul 2024 | 3.4660 | 3.4900 | 3.3240 | 3.3320 | 3.3320 | 14,316 |
| 22 Jul 2024 | 3.3980 | 3.4760 | 3.3640 | 3.4640 | 3.4640 | 19,988 |
| 19 Jul 2024 | 3.4420 | 3.4820 | 3.2760 | 3.3498 | 3.3498 | 5,776 |
| 18 Jul 2024 | 3.5180 | 3.5300 | 3.4520 | 3.4605 | 3.4605 | 7,784 |
| 17 Jul 2024 | 3.4800 | 3.5100 | 3.4580 | 3.4967 | 3.4967 | 12,406 |
| 16 Jul 2024 | 3.4200 | 3.5400 | 3.3540 | 3.4980 | 3.4980 | 13,444 |
| 15 Jul 2024 | 3.5900 | 3.5900 | 3.3300 | 3.3580 | 3.3580 | 13,681 |
| 12 Jul 2024 | 3.3440 | 3.4980 | 3.3440 | 3.4360 | 3.4360 | 15,333 |
| 11 Jul 2024 | 3.3680 | 3.4000 | 3.3220 | 3.3540 | 3.3540 | 3,907 |
| 10 Jul 2024 | 3.3220 | 3.3540 | 3.3000 | 3.3540 | 3.3540 | 6,854 |
| 09 Jul 2024 | 3.2000 | 3.3820 | 3.1820 | 3.3100 | 3.3100 | 7,596 |
| 08 Jul 2024 | 3.1800 | 3.2500 | 3.1600 | 3.1880 | 3.1880 | 22,194 |
| 05 Jul 2024 | 3.1960 | 3.2720 | 3.1600 | 3.2120 | 3.2120 | 4,933 |
| 04 Jul 2024 | 3.2020 | 3.2880 | 3.1900 | 3.1960 | 3.1960 | 14,597 |
| 03 Jul 2024 | 3.2550 | 3.3480 | 3.2260 | 3.2260 | 3.2260 | 12,633 |
| 02 Jul 2024 | 3.2300 | 3.3860 | 3.0580 | 3.3100 | 3.3100 | 28,629 |
| 01 Jul 2024 | 3.3820 | 3.4260 | 3.2540 | 3.2540 | 3.2540 | 30,763 |
| 28 Jun 2024 | 3.2220 | 3.3180 | 3.1020 | 3.1580 | 3.1580 | 25,056 |
| 27 Jun 2024 | 3.3740 | 3.3800 | 3.2600 | 3.2620 | 3.2620 | 6,303 |
| 26 Jun 2024 | 3.3920 | 3.4680 | 3.3740 | 3.3780 | 3.3780 | 9,640 |
| 25 Jun 2024 | 3.5000 | 3.5000 | 3.2900 | 3.4120 | 3.4120 | 25,343 |
| 24 Jun 2024 | 3.2760 | 3.4720 | 3.1700 | 3.4500 | 3.4500 | 68,898 |
| 21 Jun 2024 | 3.2500 | 3.2900 | 3.0500 | 3.1260 | 3.1260 | 20,545 |
| 20 Jun 2024 | 3.1680 | 3.2500 | 3.1440 | 3.2320 | 3.2320 | 34,930 |
| 19 Jun 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1511 | 3.1511 | 23,323 |
| 18 Jun 2024 | 3.2700 | 3.2700 | 3.1920 | 3.2071 | 3.2071 | 4,937 |
| 17 Jun 2024 | 3.2380 | 3.2960 | 3.1780 | 3.2457 | 3.2457 | 20,357 |
| 14 Jun 2024 | 3.4500 | 3.4640 | 3.2800 | 3.3496 | 3.3496 | 63,781 |
| 13 Jun 2024 | 3.6460 | 3.6560 | 3.5000 | 3.5859 | 3.5859 | 28,432 |
| 12 Jun 2024 | 3.7700 | 3.8400 | 3.5750 | 3.7980 | 3.7980 | 186,381 |
| 11 Jun 2024 | 3.6740 | 3.8480 | 3.5640 | 3.7700 | 3.7700 | 31,971 |
| 10 Jun 2024 | 3.8080 | 3.8320 | 3.6480 | 3.6735 | 3.6735 | 13,385 |
| 07 Jun 2024 | 3.8660 | 3.8720 | 3.7900 | 3.8142 | 3.8142 | 30,655 |
| 06 Jun 2024 | 3.8200 | 3.9460 | 3.7500 | 3.8564 | 3.8564 | 24,723 |
| 05 Jun 2024 | 4.0800 | 4.1380 | 3.8520 | 3.9123 | 3.9123 | 18,626 |
| 04 Jun 2024 | 4.1180 | 4.2920 | 4.0780 | 4.0780 | 4.0780 | 40,768 |
| 03 Jun 2024 | 4.1904 | 4.2400 | 3.9980 | 4.1940 | 4.1940 | 34,056 |
| 31 May 2024 | 3.9680 | 4.1001 | 3.9680 | 4.0703 | 4.0703 | 51,596 |
| 30 May 2024 | 3.8720 | 4.0640 | 3.6800 | 4.0560 | 4.0560 | 10,085 |
| 29 May 2024 | 3.9560 | 4.0480 | 3.9000 | 3.9000 | 3.9000 | 18,495 |
| 28 May 2024 | 3.9280 | 4.1900 | 3.7520 | 4.0240 | 4.0240 | 46,731 |
| 24 May 2024 | 3.9480 | 4.0660 | 3.7360 | 3.8850 | 3.8850 | 5,043 |
| 23 May 2024 | 4.0080 | 4.0920 | 3.9560 | 4.0110 | 4.0110 | 26,565 |
| 22 May 2024 | 3.9700 | 4.0060 | 3.7740 | 3.9800 | 3.9800 | 5,872 |
| 21 May 2024 | 3.9560 | 4.1340 | 3.7200 | 3.7960 | 3.7960 | 28,626 |
| 20 May 2024 | 4.0500 | 4.0800 | 3.9500 | 4.0074 | 4.0074 | 5,899 |
| 17 May 2024 | 4.1320 | 4.2500 | 4.0900 | 4.1165 | 4.1165 | 12,293 |
| 16 May 2024 | 4.1360 | 4.2640 | 3.9880 | 4.0720 | 4.0720 | 38,685 |
| 15 May 2024 | 3.7100 | 4.0700 | 3.5860 | 4.0100 | 4.0100 | 36,409 |
| 14 May 2024 | 3.6780 | 3.9260 | 3.3340 | 3.7101 | 3.7101 | 39,466 |
| 13 May 2024 | 3.5540 | 3.5540 | 3.3700 | 3.4240 | 3.4240 | 19,056 |
| 10 May 2024 | 3.2920 | 3.3560 | 3.2740 | 3.3540 | 3.3540 | 7,367 |
| 09 May 2024 | 3.2620 | 3.3120 | 3.1080 | 3.2282 | 3.2282 | 15,366 |
| 08 May 2024 | 3.4100 | 3.5660 | 3.2340 | 3.2621 | 3.2621 | 77,898 |
| 07 May 2024 | 3.5420 | 3.5420 | 3.2240 | 3.4160 | 3.4160 | 26,158 |
| 03 May 2024 | 3.3900 | 3.4820 | 3.3680 | 3.4420 | 3.4420 | 15,851 |
| 02 May 2024 | 3.4200 | 3.5720 | 3.2520 | 3.4060 | 3.4060 | 2,908 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.4840 | 3.4840 | 3.3680 | 3.3800 | 3.3800 | 122,440 |
| 29 Apr 2024 | 3.5360 | 3.6560 | 3.3120 | 3.4460 | 3.4460 | 17,841 |
| 26 Apr 2024 | 3.2960 | 3.5380 | 3.2960 | 3.4520 | 3.4520 | 55,774 |
| 25 Apr 2024 | 3.4220 | 3.6280 | 3.4220 | 3.4596 | 3.4596 | 47,521 |
| 24 Apr 2024 | 3.7200 | 3.7480 | 3.5540 | 3.5820 | 3.5820 | 388,291 |
| 23 Apr 2024 | 3.7500 | 3.8400 | 3.7140 | 3.7360 | 3.7360 | 39,551 |
| 22 Apr 2024 | 3.6780 | 3.8400 | 3.4980 | 3.6720 | 3.6720 | 20,277 |
| 19 Apr 2024 | 3.6100 | 3.7100 | 3.6100 | 3.6120 | 3.6120 | 19,658 |
| 18 Apr 2024 | 3.5580 | 3.7200 | 3.5420 | 3.6229 | 3.6229 | 48,467 |
| 17 Apr 2024 | 3.7140 | 3.7540 | 3.5220 | 3.5490 | 3.5490 | 134,902 |
| 16 Apr 2024 | 3.9520 | 3.9780 | 3.6980 | 3.7308 | 3.7308 | 95,575 |
| 15 Apr 2024 | 4.0300 | 4.0560 | 3.8380 | 4.0158 | 4.0158 | 69,308 |
| 12 Apr 2024 | 3.9780 | 4.2820 | 3.9500 | 4.1665 | 4.1665 | 149,913 |
| 11 Apr 2024 | 3.8820 | 3.9620 | 3.8320 | 3.8692 | 3.8692 | 68,429 |
| 10 Apr 2024 | 3.8540 | 3.9464 | 3.6580 | 3.8340 | 3.8340 | 59,353 |
| 09 Apr 2024 | 3.8380 | 3.8760 | 3.7540 | 3.8281 | 3.8281 | 88,949 |
| 08 Apr 2024 | 3.5340 | 3.8000 | 3.5340 | 3.7475 | 3.7475 | 98,265 |
| 05 Apr 2024 | 3.7300 | 3.7680 | 3.6680 | 3.7400 | 3.7400 | 114,867 |
| 04 Apr 2024 | 3.6900 | 3.8480 | 3.6580 | 3.7987 | 3.7987 | 194,421 |
| 03 Apr 2024 | 3.6200 | 3.6600 | 3.5000 | 3.5896 | 3.5896 | 100,463 |
| 02 Apr 2024 | 3.5840 | 3.6502 | 3.5560 | 3.6054 | 3.6054 | 122,249 |
| 28 Mar 2024 | 3.5500 | 3.6750 | 3.5340 | 3.6178 | 3.6178 | 106,991 |
| 27 Mar 2024 | 3.6010 | 3.6240 | 3.4800 | 3.5774 | 3.5774 | 25,380 |
| 26 Mar 2024 | 3.6620 | 3.7270 | 3.5800 | 3.6398 | 3.6398 | 51,869 |
| 25 Mar 2024 | 3.4680 | 3.6380 | 3.4660 | 3.5849 | 3.5849 | 69,119 |
| 22 Mar 2024 | 3.2100 | 3.5100 | 3.2100 | 3.3200 | 3.3200 | 89,443 |
| 21 Mar 2024 | 3.4180 | 3.4740 | 3.2100 | 3.3498 | 3.3498 | 177,773 |
| 20 Mar 2024 | 3.8860 | 3.8970 | 3.2500 | 3.4383 | 3.4383 | 135,736 |
| 19 Mar 2024 | 3.5140 | 3.7940 | 3.3060 | 3.7078 | 3.7078 | 99,576 |
| 18 Mar 2024 | 3.5500 | 3.6280 | 3.5210 | 3.5499 | 3.5499 | 90,571 |
| 15 Mar 2024 | 3.5140 | 3.5140 | 3.2000 | 3.4467 | 3.4467 | 21,298 |
| 14 Mar 2024 | 3.5000 | 3.5500 | 3.4620 | 3.5261 | 3.5261 | 61,807 |
| 13 Mar 2024 | 3.3150 | 3.4934 | 3.3150 | 3.4934 | 3.4934 | 103,202 |
| 12 Mar 2024 | 3.4170 | 3.5500 | 3.2490 | 3.4785 | 3.4785 | 18,450 |
| 11 Mar 2024 | 3.3600 | 3.4289 | 3.2090 | 3.3330 | 3.3330 | 64,910 |
| 08 Mar 2024 | 3.1180 | 3.4300 | 3.1030 | 3.3980 | 3.3980 | 58,859 |
| 07 Mar 2024 | 3.0260 | 3.1780 | 2.8750 | 3.1320 | 3.1320 | 84,086 |
| 06 Mar 2024 | 3.0000 | 3.0640 | 2.8190 | 2.9930 | 2.9930 | 45,057 |
| 05 Mar 2024 | 2.8460 | 3.0730 | 2.8460 | 3.0180 | 3.0180 | 42,880 |
| *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.