UK markets closed

Valneva SE (VALN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.000.00 (0.00%)
As of 01:22PM EST. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202311.1511.1510.9111.0011.002,584
07 Dec 202311.0011.3110.9511.2911.294,200
06 Dec 202311.3111.3911.0511.0511.053,200
05 Dec 202311.6511.6511.5011.5011.503,000
04 Dec 202311.0811.9611.0811.4811.483,000
01 Dec 202311.4611.5011.0111.5011.501,800
30 Nov 202311.5111.7011.5011.6211.624,200
29 Nov 202311.5411.7211.4011.4011.405,600
28 Nov 202311.5111.5311.3511.3911.392,700
27 Nov 202311.4011.7811.4011.6011.602,600
24 Nov 202311.4911.8511.4911.5411.542,000
22 Nov 202312.1912.5711.8711.8711.874,500
21 Nov 202312.4912.8012.1512.1912.1911,200
20 Nov 202312.5412.8512.1012.7112.714,700
17 Nov 202312.6912.6912.2012.5912.597,000
16 Nov 202312.6212.9512.4012.7712.773,500
15 Nov 202312.5613.0012.4112.7112.717,200
14 Nov 202313.0213.3212.8013.2213.226,600
13 Nov 202313.7613.7613.3813.7313.7311,200
10 Nov 202314.4914.4913.1013.8213.8256,100
09 Nov 202313.1714.0312.9813.7513.7513,100
08 Nov 202313.1013.1012.4412.8912.893,800
07 Nov 202312.1512.7712.1512.5912.593,600
06 Nov 202312.5712.5712.3112.3112.315,600
03 Nov 202311.9013.0211.9012.4912.494,100
02 Nov 202312.0012.0011.3011.7311.732,200
01 Nov 202311.2211.9011.1011.7911.797,100
31 Oct 202311.1011.4011.1011.4011.404,600
30 Oct 202311.2011.2010.7510.9210.924,100
27 Oct 202310.9811.0510.8010.8010.802,500
26 Oct 202311.0411.0910.8010.8010.804,600
25 Oct 202310.7711.6010.7711.6011.609,800
24 Oct 202310.9411.0910.8110.8710.879,000
23 Oct 202310.8311.2210.4510.6510.6529,300
20 Oct 202310.7010.7010.5510.6010.601,900
19 Oct 202310.7910.8210.3510.6610.668,900
18 Oct 202311.0211.3110.8110.9910.995,600
17 Oct 202311.2011.4111.2011.3511.356,100
16 Oct 202311.4211.7011.1011.6911.694,600
13 Oct 202311.4811.7011.3511.3511.352,800
12 Oct 202311.8912.0611.5411.8111.8112,400
11 Oct 202311.6712.0411.4212.0412.0412,300
10 Oct 202311.5111.9611.4111.6111.618,200
09 Oct 202311.1311.3411.1311.3411.3412,100
06 Oct 202311.2312.0011.2111.2711.272,400
05 Oct 202311.2011.2611.1011.2511.255,200
04 Oct 202310.9111.1510.8411.1511.153,000
03 Oct 202311.0111.1510.6811.1511.155,100
02 Oct 202311.4511.4511.3411.3411.34900
29 Sept 202311.8611.8611.5511.5811.586,000
28 Sept 202311.5612.0711.3311.3611.369,100
27 Sept 202311.8911.8911.4511.6111.618,700
26 Sept 202311.8712.3211.8712.0612.069,400
25 Sept 202312.5512.6912.2512.6912.696,200
22 Sept 202312.6512.7712.3812.7712.778,800
21 Sept 202312.9913.2212.8913.0113.017,700
20 Sept 202313.4113.4813.0013.1113.114,600
19 Sept 202313.1413.3113.1213.1513.158,400
18 Sept 202313.5814.0813.1913.6013.6010,700
15 Sept 202313.9113.9113.9113.9113.91400
14 Sept 202313.3914.9413.3013.9113.912,900
13 Sept 202313.5813.6913.3413.5013.506,100
12 Sept 202313.3913.7913.3913.5613.563,500
11 Sept 202313.8513.8713.7813.8713.873,800
08 Sept 202313.6913.7613.6913.7113.713,100
07 Sept 202313.4213.8413.4213.8413.846,900
06 Sept 202314.0014.2313.2413.6913.696,400
05 Sept 202313.9814.3113.8813.8913.894,300
01 Sept 202314.0114.2513.8413.9413.943,200
31 Aug 202314.0014.0013.6813.9813.985,100
30 Aug 202314.0214.1513.8914.0514.054,200
29 Aug 202313.9113.9313.9013.9013.901,300
28 Aug 202314.0014.0013.8013.8113.814,600
25 Aug 202313.5913.8413.3613.5013.509,600
24 Aug 202313.9514.0013.9514.0014.001,700
23 Aug 202313.8414.1013.5413.5513.554,600
22 Aug 202313.5913.8413.3113.7513.751,300
21 Aug 202313.0513.3212.6613.2013.206,100
18 Aug 202313.1413.1413.1413.1413.14500
17 Aug 202313.2213.2212.7413.1413.142,200
16 Aug 202313.2113.2113.0013.0013.004,000
15 Aug 202313.4713.6913.2213.2213.226,700
14 Aug 202313.6513.9513.2513.9413.9417,500
11 Aug 202314.6914.8014.2714.2714.272,900
10 Aug 202315.1215.2414.5415.2415.243,300
09 Aug 202314.7914.9414.7914.9414.941,200
08 Aug 202314.4414.4414.4414.4414.44500
07 Aug 202314.9614.9614.4414.4414.445,600
04 Aug 202314.4615.2814.4614.9014.903,400
03 Aug 202314.2814.3414.2814.3414.341,200
02 Aug 202314.4214.5714.0114.1914.194,800
01 Aug 202314.8915.1014.5614.7014.705,000
31 Jul 202315.0615.0914.6114.8214.825,600
28 Jul 202314.8815.0414.8615.0415.04600
27 Jul 202315.0515.0514.6014.6014.606,600
26 Jul 202315.0115.2915.0115.2915.29800
25 Jul 202315.1215.1714.7214.7214.725,400
24 Jul 202315.1615.2515.1415.2515.253,300
21 Jul 202315.2915.3115.1915.2415.243,900
20 Jul 202315.5515.5915.2515.2515.251,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...