Valneva SE (AYJ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 113 |
| 25 Apr 2024 | 3.5640 | 3.5640 | 3.5240 | 3.5280 | 3.5280 | 113 |
| 24 Apr 2024 | 3.7100 | 3.7100 | 3.6560 | 3.6560 | 3.6560 | 100 |
| 23 Apr 2024 | 3.7040 | 3.7940 | 3.7040 | 3.7940 | 3.7940 | 70 |
| 22 Apr 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 19 Apr 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 18 Apr 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| 17 Apr 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 16 Apr 2024 | 3.9120 | 3.9700 | 3.9120 | 3.9700 | 3.9700 | 1,000 |
| 15 Apr 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 12 Apr 2024 | 3.9380 | 4.1840 | 3.9380 | 4.1840 | 4.1840 | 4,000 |
| 11 Apr 2024 | 3.8700 | 4.0000 | 3.8700 | 4.0000 | 4.0000 | 1,000 |
| 10 Apr 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| 09 Apr 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 08 Apr 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| 05 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 04 Apr 2024 | 3.6060 | 3.7880 | 3.6060 | 3.7880 | 3.7880 | 200 |
| 03 Apr 2024 | 3.5540 | 3.5540 | 3.5460 | 3.5460 | 3.5460 | 1,000 |
| 02 Apr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 1,000 |
| 28 Mar 2024 | 3.5870 | 3.6040 | 3.5850 | 3.6040 | 3.6040 | 2,000 |
| 27 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| 26 Mar 2024 | 3.6410 | 3.6410 | 3.6370 | 3.6370 | 3.6370 | 800 |
| 25 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 22 Mar 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| 21 Mar 2024 | 3.4500 | 3.4500 | 3.3800 | 3.3990 | 3.3990 | 600 |
| 20 Mar 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 19 Mar 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 18 Mar 2024 | 3.6500 | 3.6500 | 3.5510 | 3.5510 | 3.5510 | 1,000 |
| 15 Mar 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 14 Mar 2024 | 3.5030 | 3.5500 | 3.5030 | 3.5500 | 3.5500 | 4,000 |
| 13 Mar 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| 12 Mar 2024 | 3.3910 | 3.4680 | 3.3910 | 3.4680 | 3.4680 | 150 |
| 11 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 08 Mar 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
| 07 Mar 2024 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | - |
| 06 Mar 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 05 Mar 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | - |
| 04 Mar 2024 | 3.1620 | 3.1620 | 3.0000 | 3.0000 | 3.0000 | 242 |
| 01 Mar 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| 29 Feb 2024 | 3.1990 | 3.1990 | 3.1000 | 3.1000 | 3.1000 | 517 |
| 28 Feb 2024 | 3.2080 | 3.2080 | 3.2040 | 3.2040 | 3.2040 | 100 |
| 27 Feb 2024 | 3.2100 | 3.2100 | 3.2010 | 3.2010 | 3.2010 | 95 |
| 26 Feb 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 10 |
| 23 Feb 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 22 Feb 2024 | 3.2790 | 3.3010 | 3.2790 | 3.3010 | 3.3010 | 14 |
| 21 Feb 2024 | 3.3030 | 3.3030 | 3.2630 | 3.2630 | 3.2630 | 250 |
| 20 Feb 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 19 Feb 2024 | 3.6430 | 3.6840 | 3.6430 | 3.6740 | 3.6740 | 220 |
| 16 Feb 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| 15 Feb 2024 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | - |
| 14 Feb 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| 13 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 12 Feb 2024 | 3.6510 | 3.7050 | 3.6510 | 3.7050 | 3.7050 | 250 |
| 09 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 08 Feb 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| 07 Feb 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 06 Feb 2024 | 3.5750 | 3.7890 | 3.5750 | 3.7890 | 3.7890 | 250 |
| 05 Feb 2024 | 3.6750 | 3.6750 | 3.5310 | 3.5310 | 3.5310 | 1,000 |
| 02 Feb 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 01 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 31 Jan 2024 | 3.7360 | 3.7570 | 3.7360 | 3.7570 | 3.7570 | 50 |
| 30 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 29 Jan 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 26 Jan 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 25 Jan 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 24 Jan 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 23 Jan 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 22 Jan 2024 | 4.0360 | 4.0360 | 3.9240 | 3.9240 | 3.9240 | 41 |
| 19 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 18 Jan 2024 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
| 17 Jan 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 16 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 15 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 12 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 11 Jan 2024 | 4.6140 | 4.6140 | 4.4670 | 4.4670 | 4.4670 | 100 |
| 10 Jan 2024 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | - |
| 09 Jan 2024 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | - |
| 08 Jan 2024 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | - |
| 05 Jan 2024 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | - |
| 04 Jan 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 03 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 02 Jan 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 29 Dec 2023 | 4.7990 | 4.7990 | 4.7300 | 4.7300 | 4.7300 | - |
| 28 Dec 2023 | 4.8900 | 4.8900 | 4.7940 | 4.7940 | 4.7940 | 410 |
| 27 Dec 2023 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 22 Dec 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 21 Dec 2023 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | - |
| 20 Dec 2023 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 19 Dec 2023 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| 18 Dec 2023 | 4.9350 | 4.9350 | 4.8570 | 4.8570 | 4.8570 | 460 |
| 15 Dec 2023 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | - |
| 14 Dec 2023 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| 13 Dec 2023 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | - |
| 12 Dec 2023 | 5.0060 | 5.0060 | 4.7740 | 4.8170 | 4.8170 | 751 |
| 11 Dec 2023 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | - |
| 08 Dec 2023 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | - |
| 07 Dec 2023 | 5.1420 | 5.1420 | 5.0720 | 5.0720 | 5.0720 | 60 |
| 06 Dec 2023 | 5.2800 | 5.2800 | 5.1740 | 5.1740 | 5.1740 | 10 |
| 05 Dec 2023 | 5.2520 | 5.2520 | 5.2520 | 5.2520 | 5.2520 | 37 |
| 04 Dec 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| *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.