UK markets open in 7 hours 15 minutes

Valneva SE (0OB3.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.9000-0.1160 (-2.89%)
At close: 05:06PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20243.95604.04803.91203.91203.912018,478
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
28 Feb 20243.25703.26903.15203.16383.163852,957
27 Feb 20243.26503.26603.15303.24623.246285,741
26 Feb 20243.29703.33803.19303.22173.221746,348
23 Feb 20243.33303.35473.23203.30253.302547,400
22 Feb 20243.32003.39603.30103.36083.360834,851
21 Feb 20243.24703.29803.03003.27703.2770122,604
20 Feb 20243.55303.59003.23303.49363.4936147,506
19 Feb 20243.66203.71703.60303.64003.640017,201
16 Feb 20243.77103.80303.64103.68453.684543,323
15 Feb 20243.81003.85003.62903.81003.810059,079
14 Feb 20243.71003.76223.35803.75753.757541,833
13 Feb 20243.78003.80003.61003.78503.785097,770
12 Feb 20243.64003.84803.35803.76583.765848,582
09 Feb 20243.93503.93503.57503.69083.690839,650
08 Feb 20243.82303.87103.67103.74003.740041,512
07 Feb 20243.88003.92003.75503.77323.773235,762
06 Feb 20243.60003.84003.58703.81653.816569,477
05 Feb 20243.80003.86903.55203.65713.657134,396
02 Feb 20243.64603.71603.50703.57023.570218,215
01 Feb 20243.74903.77003.58503.63403.63407,111
31 Jan 20243.77303.79903.68003.76753.767539,589
30 Jan 20243.82303.83703.62003.77453.774524,424
29 Jan 20243.79303.79903.60303.76103.761031,783
26 Jan 20243.70003.86003.68603.80063.800631,301
25 Jan 20243.67703.90003.56003.63043.6304122,538
24 Jan 20244.03504.03503.88803.94773.947735,603
23 Jan 20243.97404.03803.93803.98473.984714,795
22 Jan 20244.01704.06803.87804.00334.003349,923
19 Jan 20244.04604.06403.85003.94683.946896,520
18 Jan 20244.13004.13004.02524.03174.031724,537
17 Jan 20244.02004.21504.02004.13054.130537,791
16 Jan 20244.34304.35404.24004.26004.260025,586
15 Jan 20244.36404.40004.22404.35944.3594115,598
12 Jan 20244.43104.49804.25004.40754.407560,873
11 Jan 20244.56004.56004.40384.41164.411659,001
10 Jan 20244.90005.00004.56404.72174.721722,031
09 Jan 20244.98404.98404.83604.83614.836160,328
08 Jan 20244.86204.95004.80704.95004.950066,959
05 Jan 20244.81504.87604.73204.83004.8300130,817
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...