UK markets closed

Valneva SE (0OB3.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.3320-0.1320 (-3.81%)
At close: 04:35PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20243.46603.49003.32403.33203.332014,316
22 Jul 20243.39803.47603.36403.46403.464019,988
19 Jul 20243.44203.48203.27603.34983.34985,776
18 Jul 20243.51803.53003.45203.46053.46057,784
17 Jul 20243.48003.51003.45803.49673.496712,406
16 Jul 20243.42003.54003.35403.49803.498013,444
15 Jul 20243.59003.59003.33003.35803.358013,681
12 Jul 20243.34403.49803.34403.43603.436015,333
11 Jul 20243.36803.40003.32203.35403.35403,907
10 Jul 20243.32203.35403.30003.35403.35406,854
09 Jul 20243.20003.38203.18203.31003.31007,596
08 Jul 20243.18003.25003.16003.18803.188022,194
05 Jul 20243.19603.27203.16003.21203.21204,933
04 Jul 20243.20203.28803.19003.19603.196014,597
03 Jul 20243.25503.34803.22603.22603.226012,633
02 Jul 20243.23003.38603.05803.31003.310028,629
01 Jul 20243.38203.42603.25403.25403.254030,763
28 Jun 20243.22203.31803.10203.15803.158025,056
27 Jun 20243.37403.38003.26003.26203.26206,303
26 Jun 20243.39203.46803.37403.37803.37809,640
25 Jun 20243.50003.50003.29003.41203.412025,343
24 Jun 20243.27603.47203.17003.45003.450068,898
21 Jun 20243.25003.29003.05003.12603.126020,545
20 Jun 20243.16803.25003.14403.23203.232034,930
19 Jun 20243.24003.24003.12003.15113.151123,323
18 Jun 20243.27003.27003.19203.20713.20714,937
17 Jun 20243.23803.29603.17803.24573.245720,357
14 Jun 20243.45003.46403.28003.34963.349663,781
13 Jun 20243.64603.65603.50003.58593.585928,432
12 Jun 20243.77003.84003.57503.79803.7980186,381
11 Jun 20243.67403.84803.56403.77003.770031,971
10 Jun 20243.80803.83203.64803.67353.673513,385
07 Jun 20243.86603.87203.79003.81423.814230,655
06 Jun 20243.82003.94603.75003.85643.856424,723
05 Jun 20244.08004.13803.85203.91233.912318,626
04 Jun 20244.11804.29204.07804.07804.078040,768
03 Jun 20244.19044.24003.99804.19404.194034,056
31 May 20243.96804.10013.96804.07034.070351,596
30 May 20243.87204.06403.68004.05604.056010,085
29 May 20243.95604.04803.90003.90003.900018,495
28 May 20243.92804.19003.75204.02404.024046,731
24 May 20243.94804.06603.73603.88503.88505,043
23 May 20244.00804.09203.95604.01104.011026,565
22 May 20243.97004.00603.77403.98003.98005,872
21 May 20243.95604.13403.72003.79603.796028,626
20 May 20244.05004.08003.95004.00744.00745,899
17 May 20244.13204.25004.09004.11654.116512,293
16 May 20244.13604.26403.98804.07204.072038,685
15 May 20243.71004.07003.58604.01004.010036,409
14 May 20243.67803.92603.33403.71013.710139,466
13 May 20243.55403.55403.37003.42403.424019,056
10 May 20243.29203.35603.27403.35403.35407,367
09 May 20243.26203.31203.10803.22823.228215,366
08 May 20243.41003.56603.23403.26213.262177,898
07 May 20243.54203.54203.22403.41603.416026,158
03 May 20243.39003.48203.36803.44203.442015,851
02 May 20243.42003.57203.25203.40603.40602,908
01 May 2024------
30 Apr 20243.48403.48403.36803.38003.3800122,440
29 Apr 20243.53603.65603.31203.44603.446017,841
26 Apr 20243.29603.53803.29603.45203.452055,774
25 Apr 20243.42203.62803.42203.45963.459647,521
24 Apr 20243.72003.74803.55403.58203.5820388,291
23 Apr 20243.75003.84003.71403.73603.736039,551
22 Apr 20243.67803.84003.49803.67203.672020,277
19 Apr 20243.61003.71003.61003.61203.612019,658
18 Apr 20243.55803.72003.54203.62293.622948,467
17 Apr 20243.71403.75403.52203.54903.5490134,902
16 Apr 20243.95203.97803.69803.73083.730895,575
15 Apr 20244.03004.05603.83804.01584.015869,308
12 Apr 20243.97804.28203.95004.16654.1665149,913
11 Apr 20243.88203.96203.83203.86923.869268,429
10 Apr 20243.85403.94643.65803.83403.834059,353
09 Apr 20243.83803.87603.75403.82813.828188,949
08 Apr 20243.53403.80003.53403.74753.747598,265
05 Apr 20243.73003.76803.66803.74003.7400114,867
04 Apr 20243.69003.84803.65803.79873.7987194,421
03 Apr 20243.62003.66003.50003.58963.5896100,463
02 Apr 20243.58403.65023.55603.60543.6054122,249
28 Mar 20243.55003.67503.53403.61783.6178106,991
27 Mar 20243.60103.62403.48003.57743.577425,380
26 Mar 20243.66203.72703.58003.63983.639851,869
25 Mar 20243.46803.63803.46603.58493.584969,119
22 Mar 20243.21003.51003.21003.32003.320089,443
21 Mar 20243.41803.47403.21003.34983.3498177,773
20 Mar 20243.88603.89703.25003.43833.4383135,736
19 Mar 20243.51403.79403.30603.70783.707899,576
18 Mar 20243.55003.62803.52103.54993.549990,571
15 Mar 20243.51403.51403.20003.44673.446721,298
14 Mar 20243.50003.55003.46203.52613.526161,807
13 Mar 20243.31503.49343.31503.49343.4934103,202
12 Mar 20243.41703.55003.24903.47853.478518,450
11 Mar 20243.36003.42893.20903.33303.333064,910
08 Mar 20243.11803.43003.10303.39803.398058,859
07 Mar 20243.02603.17802.87503.13203.132084,086
06 Mar 20243.00003.06402.81902.99302.993045,057
05 Mar 20242.84603.07302.84603.01803.018042,880
04 Mar 20243.15803.16003.01703.04723.047275,994
01 Mar 20243.04203.17003.01103.12103.121059,071
29 Feb 20243.24003.24003.03003.11903.1190139,975
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...