UK markets close in 7 hours 51 minutes

Valneva SE (0OB3.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
4.0180-0.1485 (-3.57%)
As of 08:23AM BST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.00004.05603.83804.01804.01801,488
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
04 Jan 20244.66104.89704.61704.76604.766094,096
03 Jan 20244.66704.72404.55404.66704.667047,923
02 Jan 20244.62804.74104.60004.66704.667093,637
29 Dec 20234.79904.84804.71604.76314.763142,605
28 Dec 20234.85005.00004.77404.85004.850075,720
27 Dec 20234.59004.83004.58404.80004.800055,065
22 Dec 20234.52104.60504.47004.52604.526037,012
21 Dec 20234.79104.80004.54004.70804.708068,449
20 Dec 20234.86004.92004.77204.87104.871042,785
19 Dec 20235.00005.00004.81404.84904.8490113,891
18 Dec 20234.92405.00004.81504.84404.844051,994
15 Dec 20235.03605.03604.92304.97804.9780214,227
14 Dec 20234.80004.98104.70004.88304.8830258,681
13 Dec 20234.79904.81904.70504.72654.726530,256
12 Dec 20235.05005.05604.80004.99004.990059,637
11 Dec 20235.09005.12004.98405.05805.058035,651
08 Dec 20235.05405.15605.05405.13205.132029,773
07 Dec 20235.14405.20205.03005.08005.080028,928
06 Dec 20235.35005.35005.15405.19675.196734,656
05 Dec 20235.21805.38005.17205.23005.230036,496
04 Dec 20235.32005.43005.21005.38205.382045,836
01 Dec 20235.34005.34005.12405.16665.166643,712
30 Nov 20235.29005.50005.20205.29005.290031,466
29 Nov 20235.27805.36405.23805.35005.350018,405
28 Nov 20235.19005.27805.14005.23205.2320527,798
27 Nov 20235.22005.47005.18435.26925.269241,967
24 Nov 20235.37005.37005.20605.25205.2520328,617
23 Nov 20235.53605.53605.15005.32955.329523,090
22 Nov 20235.63005.69005.30005.50875.508733,458
21 Nov 20235.82805.91005.62005.75675.756721,599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...