UK markets close in 3 hours 57 minutes

Valneva SE (VALN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.76+1.17 (+9.29%)
At close: 03:53PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202213.5013.5013.5013.5013.50-
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
31 Oct 202213.3613.5612.6913.3013.305,200
28 Oct 202213.2513.2513.0513.0513.053,200
27 Oct 202213.2913.3813.2913.3713.371,400
26 Oct 202213.1913.5613.1013.4813.482,000
25 Oct 202212.8513.3912.5113.3513.356,200
24 Oct 202212.8013.4512.8013.4513.454,500
21 Oct 202212.3912.4912.3912.4712.473,300
20 Oct 202212.2312.6912.2312.6912.695,000
19 Oct 202212.1012.2112.0212.0912.091,800
18 Oct 202213.2913.2912.2712.7712.777,200
17 Oct 202212.7813.6012.7312.8812.886,300
14 Oct 202212.2712.4711.9712.2412.242,500
13 Oct 202211.7212.4611.5311.5311.537,600
12 Oct 202211.9012.3311.6011.6011.601,500
11 Oct 202211.8412.0010.8011.9011.907,900
10 Oct 202211.6512.0011.6511.8511.859,300
07 Oct 202211.5911.6011.2511.3111.313,400
06 Oct 202211.0611.7411.0611.5411.545,400
05 Oct 202211.1211.5310.8811.5311.534,700
04 Oct 202211.1411.8010.9611.8011.806,600
03 Oct 202210.3510.3810.2110.3810.3837,100
30 Sept 202210.2410.3810.1010.1010.109,500
29 Sept 202210.0210.029.779.809.807,900
28 Sept 202211.0011.6110.8611.2411.244,200
27 Sept 202211.0011.0010.5910.5910.593,300
26 Sept 202211.4011.4111.0111.0111.013,800
23 Sept 202211.2611.5711.0111.0111.017,800
22 Sept 202212.0112.6511.4611.6611.668,800
21 Sept 202213.3013.3012.0012.4012.407,900
20 Sept 202213.1513.4813.1513.4813.483,500
19 Sept 202214.0814.0913.1913.4513.4521,900
16 Sept 202216.3316.6616.3016.6016.602,100
15 Sept 202216.7717.1016.7717.0717.072,100
14 Sept 202216.6216.6216.6216.6216.62800
13 Sept 202216.8717.0016.6416.9316.935,600
12 Sept 202217.3417.7517.0017.7217.723,900
09 Sept 202217.2217.3817.0017.2417.2410,200
08 Sept 202216.4816.9016.4116.6016.603,700
07 Sept 202215.9616.7515.9616.2616.262,100
06 Sept 202216.3716.4915.7815.9815.987,200
02 Sept 202216.7217.2516.7217.2517.251,400
01 Sept 202218.0018.0016.0016.8216.8222,600
31 Aug 202218.6418.6818.5918.5918.591,100
30 Aug 202218.9819.9218.7018.7018.702,600
29 Aug 202218.4919.1918.2918.2918.298,600
26 Aug 202219.2719.2718.0018.0318.038,100
25 Aug 202219.8019.8418.8319.1419.1411,000
24 Aug 202219.2019.3119.1419.1919.194,100
23 Aug 202219.2019.6518.7618.9218.9213,800
22 Aug 202219.4519.9619.1119.1119.118,100
19 Aug 202220.0020.3619.2419.6319.6313,000
18 Aug 202221.0221.0219.6020.5820.5815,600
17 Aug 202220.5820.7920.3020.7920.794,200
16 Aug 202222.2022.2020.7420.9320.9313,900
15 Aug 202221.1621.4820.5421.2721.2710,000
12 Aug 202220.7421.6720.5720.5720.5718,400
11 Aug 202220.2921.2020.2220.8320.8326,700
10 Aug 202221.3222.0020.8121.4221.4243,500
09 Aug 202220.8523.0520.7621.2421.2474,900
08 Aug 202220.5020.6820.2320.2320.2310,000
05 Aug 202219.3520.1619.3519.7619.766,200
04 Aug 202219.9720.2219.4320.2220.224,800
03 Aug 202219.6120.3919.0219.0219.0213,000
02 Aug 202219.5719.8819.5719.8419.842,800
01 Aug 202219.9120.9519.1619.1619.169,000
29 Jul 202219.5220.2419.5120.2420.241,800
28 Jul 202220.2220.5419.9820.5420.542,400
27 Jul 202220.2220.3820.0120.3520.354,900
26 Jul 202219.9020.1619.7819.9019.904,100
25 Jul 202220.1920.1919.4119.4119.413,900
22 Jul 202220.4420.7418.6520.3220.3215,100
21 Jul 202219.6121.1519.5420.2820.2841,800
20 Jul 202221.9921.9917.3718.7618.7644,300
19 Jul 202220.9222.5920.4021.3821.384,400
18 Jul 202220.4920.7320.3520.4520.452,800
15 Jul 202220.3720.6220.1020.2520.254,200
14 Jul 202220.0920.3519.6119.6119.617,700
13 Jul 202220.0021.0019.8620.8820.8812,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...