UK markets open in 1 hour 43 minutes

Valneva SE (VALN)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
11.02+1.04 (+10.45%)
At close: 04:00PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202310.0011.029.9011.0211.0210,100
24 Mar 202310.1810.229.549.989.9812,800
23 Mar 202310.4810.9510.1410.9010.904,500
22 Mar 202310.7311.1510.5211.1511.152,300
21 Mar 202310.6711.1210.5811.1211.12900
20 Mar 202310.5211.4210.5210.5210.523,300
17 Mar 202310.6210.6810.6010.6510.651,800
16 Mar 202310.9510.9510.9510.9510.951,400
15 Mar 202311.3111.3110.8811.2011.205,000
14 Mar 202311.6012.1111.5011.5011.507,500
13 Mar 202311.3011.9811.0211.9811.983,000
10 Mar 202311.4011.4011.4011.4011.40800
09 Mar 202311.5011.5011.4311.4911.495,200
08 Mar 202311.9011.9011.6711.7611.762,700
07 Mar 202311.9511.9511.6211.6211.622,300
06 Mar 202312.0012.7512.0012.2612.265,400
03 Mar 202312.7412.7411.8212.0212.025,200
02 Mar 202311.9011.9011.6511.6511.65800
01 Mar 202311.7412.6211.7311.7711.775,900
28 Feb 202311.6612.1811.6611.7111.7110,600
27 Feb 202311.8312.0211.6511.7911.796,200
24 Feb 202311.6211.7211.2711.2911.2913,300
23 Feb 202312.1012.2812.0112.2612.264,400
22 Feb 202312.4412.4912.1012.4412.446,400
21 Feb 202312.4512.4512.1612.2812.2812,100
17 Feb 202312.4912.7012.2712.6912.6912,400
16 Feb 202313.3013.7113.3013.6613.664,100
15 Feb 202312.8312.9912.7712.9012.908,400
14 Feb 202312.7512.9812.2612.2612.268,100
13 Feb 202312.9712.9712.6512.8812.889,000
10 Feb 202312.8813.1912.4912.6112.6111,700
09 Feb 202313.5813.5812.8613.2813.284,600
08 Feb 202313.5013.6013.3013.3013.305,600
07 Feb 202313.7513.8613.5213.7513.7515,600
06 Feb 202313.9714.5713.8514.2914.294,100
03 Feb 202314.1814.5614.0714.1114.117,100
02 Feb 202314.3014.3014.0014.1614.167,700
01 Feb 202313.7813.7813.5313.5313.539,100
31 Jan 202313.7913.7913.4013.4013.405,600
30 Jan 202313.8814.2613.4313.5413.548,000
27 Jan 202314.4614.4614.0314.0314.034,900
26 Jan 202314.1914.4713.7213.7413.7415,800
25 Jan 202313.8714.2613.8714.1114.112,800
24 Jan 202314.7715.1314.7214.9814.988,400
23 Jan 202315.0015.9614.9115.2615.2611,200
20 Jan 202315.0115.8115.0115.0215.028,800
19 Jan 202314.7815.1914.7815.1915.195,200
18 Jan 202315.8015.8615.4315.6415.643,600
17 Jan 202315.3316.0114.8615.8915.895,000
13 Jan 202314.5614.5614.0014.4314.433,200
12 Jan 202314.4014.4014.0314.0314.031,200
11 Jan 202314.2714.2714.2714.2714.27500
10 Jan 202313.6914.2613.6914.2214.222,300
09 Jan 202313.9614.2713.6413.6413.641,100
06 Jan 202313.4013.5513.4013.5513.555,500
05 Jan 202313.7013.7413.7013.7313.73800
04 Jan 202313.8314.1813.8314.0414.042,600
03 Jan 202314.1214.1213.3613.6413.6410,200
30 Dec 202213.2113.2112.6412.7212.725,300
29 Dec 202213.2213.4213.2213.3813.382,300
28 Dec 202212.9313.3912.9313.3213.323,600
27 Dec 202214.2614.2613.1313.7513.754,900
23 Dec 202214.3714.4013.7514.1514.154,800
22 Dec 202214.2914.2913.4913.4913.491,000
21 Dec 202213.2314.2113.2313.8413.844,800
20 Dec 202212.9213.3412.8013.3413.342,700
19 Dec 202213.7313.7312.6812.8512.856,400
16 Dec 202213.3513.8913.0713.8913.892,000
15 Dec 202212.9012.9012.8012.8012.80800
14 Dec 202214.1114.5113.6514.4914.492,800
13 Dec 202214.1414.4014.0114.3914.392,100
12 Dec 202214.0014.4314.0014.2014.204,800
09 Dec 202213.8314.0513.8314.0514.05800
08 Dec 202213.5414.2212.8514.2214.225,600
07 Dec 202213.7414.8413.4413.5913.595,000
06 Dec 202214.2914.3513.7113.9613.966,200
05 Dec 202214.7914.8914.3214.8614.865,600
02 Dec 202213.9314.2513.8014.1614.163,900
01 Dec 202213.5514.4513.4813.7613.7610,900
30 Nov 202212.5813.5312.5812.7912.796,700
29 Nov 202212.6512.7512.4712.7512.751,700
28 Nov 202213.5013.5112.2313.4213.422,100
25 Nov 202213.5013.5013.5013.5013.50300
23 Nov 202213.5713.6013.5013.5013.503,600
22 Nov 202214.1814.1814.0714.1214.121,600
21 Nov 202213.9313.9313.6113.6113.619,200
18 Nov 202214.2314.8714.2314.8714.871,300
17 Nov 202213.8513.9513.6813.6813.681,200
16 Nov 202214.1914.1913.7714.0514.052,100
15 Nov 202214.4014.9913.7314.5414.545,200
14 Nov 202214.3214.4714.3214.4714.471,000
11 Nov 202213.7414.3613.7414.1614.162,100
10 Nov 202213.9714.1013.5313.6013.603,200
09 Nov 202213.0613.3213.0013.2913.296,100
08 Nov 202213.1913.6513.0113.6513.651,800
07 Nov 202213.0313.4413.0313.4013.405,400
04 Nov 202213.6213.6213.0013.0313.0314,000
03 Nov 202213.0313.6812.8813.4413.447,000
02 Nov 202213.4814.8413.4813.9813.986,700
01 Nov 202213.6913.9013.4913.4913.492,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...