Valneva SE (0OB3.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:14PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.6100 | 3.7100 | 3.6100 | 3.6622 | 3.6622 | 7,845 |
| 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 |
| 04 Mar 2024 | 3.1580 | 3.1600 | 3.0170 | 3.0472 | 3.0472 | 75,994 |
| 01 Mar 2024 | 3.0420 | 3.1700 | 3.0110 | 3.1210 | 3.1210 | 59,071 |
| 29 Feb 2024 | 3.2400 | 3.2400 | 3.0300 | 3.1190 | 3.1190 | 139,975 |
| 28 Feb 2024 | 3.2570 | 3.2690 | 3.1520 | 3.1638 | 3.1638 | 52,957 |
| 27 Feb 2024 | 3.2650 | 3.2660 | 3.1530 | 3.2462 | 3.2462 | 85,741 |
| 26 Feb 2024 | 3.2970 | 3.3380 | 3.1930 | 3.2217 | 3.2217 | 46,348 |
| 23 Feb 2024 | 3.3330 | 3.3547 | 3.2320 | 3.3025 | 3.3025 | 47,400 |
| 22 Feb 2024 | 3.3200 | 3.3960 | 3.3010 | 3.3608 | 3.3608 | 34,851 |
| 21 Feb 2024 | 3.2470 | 3.2980 | 3.0300 | 3.2770 | 3.2770 | 122,604 |
| 20 Feb 2024 | 3.5530 | 3.5900 | 3.2330 | 3.4936 | 3.4936 | 147,506 |
| 19 Feb 2024 | 3.6620 | 3.7170 | 3.6030 | 3.6400 | 3.6400 | 17,201 |
| 16 Feb 2024 | 3.7710 | 3.8030 | 3.6410 | 3.6845 | 3.6845 | 43,323 |
| 15 Feb 2024 | 3.8100 | 3.8500 | 3.6290 | 3.8100 | 3.8100 | 59,079 |
| 14 Feb 2024 | 3.7100 | 3.7622 | 3.3580 | 3.7575 | 3.7575 | 41,833 |
| 13 Feb 2024 | 3.7800 | 3.8000 | 3.6100 | 3.7850 | 3.7850 | 97,770 |
| 12 Feb 2024 | 3.6400 | 3.8480 | 3.3580 | 3.7658 | 3.7658 | 48,582 |
| 09 Feb 2024 | 3.9350 | 3.9350 | 3.5750 | 3.6908 | 3.6908 | 39,650 |
| 08 Feb 2024 | 3.8230 | 3.8710 | 3.6710 | 3.7400 | 3.7400 | 41,512 |
| 07 Feb 2024 | 3.8800 | 3.9200 | 3.7550 | 3.7732 | 3.7732 | 35,762 |
| 06 Feb 2024 | 3.6000 | 3.8400 | 3.5870 | 3.8165 | 3.8165 | 69,477 |
| 05 Feb 2024 | 3.8000 | 3.8690 | 3.5520 | 3.6571 | 3.6571 | 34,396 |
| 02 Feb 2024 | 3.6460 | 3.7160 | 3.5070 | 3.5702 | 3.5702 | 18,215 |
| 01 Feb 2024 | 3.7490 | 3.7700 | 3.5850 | 3.6340 | 3.6340 | 7,111 |
| 31 Jan 2024 | 3.7730 | 3.7990 | 3.6800 | 3.7675 | 3.7675 | 39,589 |
| 30 Jan 2024 | 3.8230 | 3.8370 | 3.6200 | 3.7745 | 3.7745 | 24,424 |
| 29 Jan 2024 | 3.7930 | 3.7990 | 3.6030 | 3.7610 | 3.7610 | 31,783 |
| 26 Jan 2024 | 3.7000 | 3.8600 | 3.6860 | 3.8006 | 3.8006 | 31,301 |
| 25 Jan 2024 | 3.6770 | 3.9000 | 3.5600 | 3.6304 | 3.6304 | 122,538 |
| 24 Jan 2024 | 4.0350 | 4.0350 | 3.8880 | 3.9477 | 3.9477 | 35,603 |
| 23 Jan 2024 | 3.9740 | 4.0380 | 3.9380 | 3.9847 | 3.9847 | 14,795 |
| 22 Jan 2024 | 4.0170 | 4.0680 | 3.8780 | 4.0033 | 4.0033 | 49,923 |
| 19 Jan 2024 | 4.0460 | 4.0640 | 3.8500 | 3.9468 | 3.9468 | 96,520 |
| 18 Jan 2024 | 4.1300 | 4.1300 | 4.0252 | 4.0317 | 4.0317 | 24,537 |
| 17 Jan 2024 | 4.0200 | 4.2150 | 4.0200 | 4.1305 | 4.1305 | 37,791 |
| 16 Jan 2024 | 4.3430 | 4.3540 | 4.2400 | 4.2600 | 4.2600 | 25,586 |
| 15 Jan 2024 | 4.3640 | 4.4000 | 4.2240 | 4.3594 | 4.3594 | 115,598 |
| 12 Jan 2024 | 4.4310 | 4.4980 | 4.2500 | 4.4075 | 4.4075 | 60,873 |
| 11 Jan 2024 | 4.5600 | 4.5600 | 4.4038 | 4.4116 | 4.4116 | 59,001 |
| 10 Jan 2024 | 4.9000 | 5.0000 | 4.5640 | 4.7217 | 4.7217 | 22,031 |
| 09 Jan 2024 | 4.9840 | 4.9840 | 4.8360 | 4.8361 | 4.8361 | 60,328 |
| 08 Jan 2024 | 4.8620 | 4.9500 | 4.8070 | 4.9500 | 4.9500 | 66,959 |
| 05 Jan 2024 | 4.8150 | 4.8760 | 4.7320 | 4.8300 | 4.8300 | 130,817 |
| 04 Jan 2024 | 4.6610 | 4.8970 | 4.6170 | 4.7660 | 4.7660 | 94,096 |
| 03 Jan 2024 | 4.6670 | 4.7240 | 4.5540 | 4.6670 | 4.6670 | 47,923 |
| 02 Jan 2024 | 4.6280 | 4.7410 | 4.6000 | 4.6670 | 4.6670 | 93,637 |
| 29 Dec 2023 | 4.7990 | 4.8480 | 4.7160 | 4.7631 | 4.7631 | 42,605 |
| 28 Dec 2023 | 4.8500 | 5.0000 | 4.7740 | 4.8500 | 4.8500 | 75,720 |
| 27 Dec 2023 | 4.5900 | 4.8300 | 4.5840 | 4.8000 | 4.8000 | 55,065 |
| 22 Dec 2023 | 4.5210 | 4.6050 | 4.4700 | 4.5260 | 4.5260 | 37,012 |
| 21 Dec 2023 | 4.7910 | 4.8000 | 4.5400 | 4.7080 | 4.7080 | 68,449 |
| 20 Dec 2023 | 4.8600 | 4.9200 | 4.7720 | 4.8710 | 4.8710 | 42,785 |
| 19 Dec 2023 | 5.0000 | 5.0000 | 4.8140 | 4.8490 | 4.8490 | 113,891 |
| 18 Dec 2023 | 4.9240 | 5.0000 | 4.8150 | 4.8440 | 4.8440 | 51,994 |
| 15 Dec 2023 | 5.0360 | 5.0360 | 4.9230 | 4.9780 | 4.9780 | 214,227 |
| 14 Dec 2023 | 4.8000 | 4.9810 | 4.7000 | 4.8830 | 4.8830 | 258,681 |
| 13 Dec 2023 | 4.7990 | 4.8190 | 4.7050 | 4.7265 | 4.7265 | 30,256 |
| 12 Dec 2023 | 5.0500 | 5.0560 | 4.8000 | 4.9900 | 4.9900 | 59,637 |
| 11 Dec 2023 | 5.0900 | 5.1200 | 4.9840 | 5.0580 | 5.0580 | 35,651 |
| 08 Dec 2023 | 5.0540 | 5.1560 | 5.0540 | 5.1320 | 5.1320 | 29,773 |
| 07 Dec 2023 | 5.1440 | 5.2020 | 5.0300 | 5.0800 | 5.0800 | 28,928 |
| 06 Dec 2023 | 5.3500 | 5.3500 | 5.1540 | 5.1967 | 5.1967 | 34,656 |
| 05 Dec 2023 | 5.2180 | 5.3800 | 5.1720 | 5.2300 | 5.2300 | 36,496 |
| 04 Dec 2023 | 5.3200 | 5.4300 | 5.2100 | 5.3820 | 5.3820 | 45,836 |
| 01 Dec 2023 | 5.3400 | 5.3400 | 5.1240 | 5.1666 | 5.1666 | 43,712 |
| 30 Nov 2023 | 5.2900 | 5.5000 | 5.2020 | 5.2900 | 5.2900 | 31,466 |
| 29 Nov 2023 | 5.2780 | 5.3640 | 5.2380 | 5.3500 | 5.3500 | 18,405 |
| 28 Nov 2023 | 5.1900 | 5.2780 | 5.1400 | 5.2320 | 5.2320 | 527,798 |
| 27 Nov 2023 | 5.2200 | 5.4700 | 5.1843 | 5.2692 | 5.2692 | 41,967 |
| *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.