0OB3.L - Valneva SE
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 5.36 | 5.36 | 5.27 | 5.29 | 5.29 | 6,758 |
| 30 May 2023 | 5.47 | 5.58 | 5.29 | 5.43 | 5.43 | 75,768 |
| 26 May 2023 | 5.53 | 5.55 | 5.37 | 5.37 | 5.37 | 74,296 |
| 25 May 2023 | 5.66 | 5.66 | 5.51 | 5.56 | 5.56 | 43,792 |
| 24 May 2023 | 5.78 | 5.86 | 5.67 | 5.74 | 5.74 | 101,589 |
| 23 May 2023 | 5.60 | 5.87 | 5.60 | 5.84 | 5.84 | 55,343 |
| 22 May 2023 | 5.77 | 5.77 | 5.60 | 5.68 | 5.68 | 58,684 |
| 19 May 2023 | 5.60 | 5.72 | 5.60 | 5.67 | 5.67 | 36,048 |
| 18 May 2023 | 5.73 | 5.73 | 5.58 | 5.65 | 5.65 | 53,043 |
| 17 May 2023 | 5.87 | 5.87 | 5.64 | 5.74 | 5.74 | 77,537 |
| 16 May 2023 | 5.97 | 6.01 | 5.88 | 5.92 | 5.92 | 53,152 |
| 15 May 2023 | 5.70 | 5.96 | 5.68 | 5.96 | 5.96 | 73,333 |
| 12 May 2023 | 5.69 | 5.71 | 5.60 | 5.64 | 5.64 | 55,217 |
| 11 May 2023 | 5.64 | 5.85 | 5.63 | 5.66 | 5.66 | 108,725 |
| 10 May 2023 | 5.52 | 5.61 | 5.42 | 5.57 | 5.57 | 47,266 |
| 09 May 2023 | 5.64 | 5.68 | 5.42 | 5.54 | 5.54 | 80,124 |
| 05 May 2023 | 5.28 | 5.93 | 5.25 | 5.69 | 5.69 | 289,710 |
| 04 May 2023 | 4.56 | 5.24 | 4.56 | 4.94 | 4.94 | 289,993 |
| 03 May 2023 | 4.30 | 4.30 | 3.96 | 4.13 | 4.13 | 219,993 |
| 02 May 2023 | 4.44 | 4.45 | 4.29 | 4.37 | 4.37 | 52,172 |
| 28 Apr 2023 | 4.36 | 4.41 | 4.34 | 4.35 | 4.35 | 79,201 |
| 27 Apr 2023 | 4.33 | 4.45 | 4.33 | 4.37 | 4.37 | 27,689 |
| 26 Apr 2023 | 4.55 | 4.57 | 4.32 | 4.48 | 4.48 | 69,965 |
| 25 Apr 2023 | 4.73 | 4.73 | 4.58 | 4.64 | 4.64 | 55,806 |
| 24 Apr 2023 | 4.78 | 4.85 | 4.70 | 4.78 | 4.78 | 43,909 |
| 21 Apr 2023 | 4.71 | 4.79 | 4.68 | 4.73 | 4.73 | 29,905 |
| 20 Apr 2023 | 4.87 | 4.87 | 4.73 | 4.83 | 4.83 | 16,872 |
| 19 Apr 2023 | 4.90 | 4.90 | 4.82 | 4.84 | 4.84 | 43,850 |
| 18 Apr 2023 | 5.10 | 5.10 | 4.86 | 4.92 | 4.92 | 33,526 |
| 17 Apr 2023 | 5.18 | 5.18 | 5.05 | 5.13 | 5.13 | 46,562 |
| 14 Apr 2023 | 5.21 | 5.26 | 5.18 | 5.22 | 5.22 | 44,285 |
| 13 Apr 2023 | 5.15 | 5.20 | 5.08 | 5.11 | 5.11 | 23,436 |
| 12 Apr 2023 | 5.18 | 5.23 | 5.10 | 5.16 | 5.16 | 30,420 |
| 11 Apr 2023 | 5.20 | 5.20 | 5.12 | 5.13 | 5.13 | 55,253 |
| 06 Apr 2023 | 4.99 | 5.18 | 4.95 | 5.11 | 5.11 | 72,603 |
| 05 Apr 2023 | 4.98 | 5.05 | 4.89 | 4.94 | 4.94 | 29,823 |
| 04 Apr 2023 | 4.95 | 5.05 | 4.94 | 4.96 | 4.96 | 38,231 |
| 03 Apr 2023 | 4.90 | 4.92 | 4.82 | 4.86 | 4.86 | 27,984 |
| 31 Mar 2023 | 4.84 | 4.85 | 4.76 | 4.81 | 4.81 | 42,134 |
| 30 Mar 2023 | 4.81 | 4.86 | 4.77 | 4.82 | 4.82 | 56,378 |
| 29 Mar 2023 | 4.58 | 4.73 | 4.58 | 4.66 | 4.66 | 55,427 |
| 28 Mar 2023 | 4.78 | 4.78 | 4.61 | 4.68 | 4.68 | 107,184 |
| 27 Mar 2023 | 4.70 | 4.80 | 4.67 | 4.75 | 4.75 | 45,925 |
| 24 Mar 2023 | 4.78 | 4.93 | 4.58 | 4.72 | 4.72 | 130,513 |
| 23 Mar 2023 | 4.65 | 4.82 | 4.47 | 4.61 | 4.61 | 117,786 |
| 22 Mar 2023 | 4.97 | 4.99 | 4.85 | 4.95 | 4.95 | 48,099 |
| 21 Mar 2023 | 4.94 | 5.06 | 4.92 | 4.99 | 4.99 | 28,037 |
| 20 Mar 2023 | 4.99 | 5.01 | 4.77 | 4.84 | 4.84 | 93,976 |
| 17 Mar 2023 | 5.18 | 5.24 | 5.04 | 5.08 | 5.08 | 95,795 |
| 16 Mar 2023 | 5.24 | 5.24 | 5.00 | 5.05 | 5.05 | 52,495 |
| 15 Mar 2023 | 5.38 | 5.38 | 5.14 | 5.20 | 5.20 | 50,970 |
| 14 Mar 2023 | 5.30 | 5.42 | 5.28 | 5.36 | 5.36 | 95,400 |
| 13 Mar 2023 | 5.27 | 5.33 | 5.07 | 5.20 | 5.20 | 72,591 |
| 10 Mar 2023 | 5.39 | 5.42 | 5.27 | 5.28 | 5.28 | 35,720 |
| 09 Mar 2023 | 5.48 | 5.49 | 5.41 | 5.46 | 5.46 | 44,416 |
| 08 Mar 2023 | 5.47 | 5.54 | 5.47 | 5.52 | 5.52 | 31,062 |
| 07 Mar 2023 | 5.58 | 5.65 | 5.49 | 5.53 | 5.53 | 48,490 |
| 06 Mar 2023 | 5.60 | 5.66 | 5.58 | 5.59 | 5.59 | 37,688 |
| 03 Mar 2023 | 5.45 | 5.61 | 5.45 | 5.59 | 5.59 | 46,409 |
| 02 Mar 2023 | 5.38 | 5.46 | 5.35 | 5.42 | 5.42 | 62,322 |
| 01 Mar 2023 | 5.43 | 5.52 | 5.43 | 5.48 | 5.48 | 78,827 |
| 28 Feb 2023 | 5.53 | 5.53 | 5.43 | 5.48 | 5.48 | 90,164 |
| 27 Feb 2023 | 5.43 | 5.56 | 5.39 | 5.54 | 5.54 | 49,371 |
| 24 Feb 2023 | 5.52 | 5.60 | 5.43 | 5.53 | 5.53 | 93,553 |
| 23 Feb 2023 | 5.65 | 5.69 | 5.61 | 5.66 | 5.66 | 79,802 |
| 22 Feb 2023 | 5.69 | 5.76 | 5.62 | 5.74 | 5.74 | 42,822 |
| 21 Feb 2023 | 5.84 | 5.91 | 5.73 | 5.80 | 5.80 | 51,816 |
| 20 Feb 2023 | 5.99 | 6.02 | 5.79 | 5.90 | 5.90 | 67,217 |
| 17 Feb 2023 | 6.05 | 6.17 | 5.70 | 5.86 | 5.86 | 255,028 |
| 16 Feb 2023 | 6.14 | 6.42 | 6.14 | 6.37 | 6.37 | 102,841 |
| 15 Feb 2023 | 6.07 | 6.12 | 6.00 | 6.05 | 6.05 | 38,955 |
| 14 Feb 2023 | 6.15 | 6.15 | 6.00 | 6.04 | 6.04 | 44,285 |
| 13 Feb 2023 | 6.03 | 6.09 | 5.97 | 6.07 | 6.07 | 25,821 |
| 10 Feb 2023 | 6.14 | 6.18 | 6.07 | 6.08 | 6.08 | 41,400 |
| 09 Feb 2023 | 6.20 | 6.26 | 6.16 | 6.20 | 6.20 | 20,255 |
| 08 Feb 2023 | 6.28 | 6.42 | 6.18 | 6.25 | 6.25 | 26,184 |
| 07 Feb 2023 | 6.73 | 6.73 | 6.24 | 6.52 | 6.52 | 100,746 |
| 06 Feb 2023 | 6.38 | 6.45 | 6.36 | 6.36 | 6.36 | 13,727 |
| 03 Feb 2023 | 6.48 | 6.55 | 6.45 | 6.49 | 6.49 | 57,318 |
| 02 Feb 2023 | 6.37 | 6.58 | 6.36 | 6.49 | 6.49 | 89,076 |
| 01 Feb 2023 | 6.36 | 6.42 | 6.25 | 6.32 | 6.32 | 51,211 |
| 31 Jan 2023 | 6.22 | 6.26 | 6.21 | 6.25 | 6.25 | 35,134 |
| 30 Jan 2023 | 6.37 | 6.43 | 6.23 | 6.35 | 6.35 | 46,974 |
| 27 Jan 2023 | 6.31 | 6.50 | 6.30 | 6.31 | 6.31 | 24,366 |
| 26 Jan 2023 | 6.50 | 6.50 | 6.31 | 6.39 | 6.39 | 46,369 |
| 25 Jan 2023 | 6.74 | 6.74 | 6.29 | 6.39 | 6.39 | 133,316 |
| 24 Jan 2023 | 6.91 | 6.91 | 6.67 | 6.73 | 6.73 | 29,239 |
| 23 Jan 2023 | 6.85 | 6.97 | 6.82 | 6.97 | 6.97 | 33,360 |
| 20 Jan 2023 | 7.01 | 7.04 | 6.89 | 6.95 | 6.95 | 14,372 |
| 19 Jan 2023 | 7.12 | 7.12 | 6.86 | 7.04 | 7.04 | 43,661 |
| 18 Jan 2023 | 7.29 | 7.36 | 7.21 | 7.34 | 7.34 | 14,263 |
| 17 Jan 2023 | 7.10 | 7.26 | 7.01 | 7.17 | 7.17 | 30,157 |
| 16 Jan 2023 | 6.89 | 7.28 | 6.89 | 7.16 | 7.16 | 57,321 |
| 13 Jan 2023 | 6.65 | 6.94 | 6.65 | 6.82 | 6.82 | 71,160 |
| 12 Jan 2023 | 6.70 | 6.76 | 6.59 | 6.67 | 6.67 | 46,906 |
| 11 Jan 2023 | 6.56 | 6.64 | 6.45 | 6.61 | 6.61 | 38,236 |
| 10 Jan 2023 | 6.65 | 6.65 | 6.38 | 6.44 | 6.44 | 72,143 |
| 09 Jan 2023 | 6.45 | 6.68 | 6.40 | 6.57 | 6.57 | 87,401 |
| 06 Jan 2023 | 6.49 | 6.55 | 6.39 | 6.45 | 6.45 | 26,470 |
| 05 Jan 2023 | 6.65 | 6.71 | 6.53 | 6.63 | 6.63 | 31,965 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.