UK markets closed

Valneva SE (VALN)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
7.25-0.01 (-0.07%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20247.217.267.217.257.251,900
25 Jul 20247.087.267.087.267.266,100
24 Jul 20247.167.257.167.177.173,600
23 Jul 20247.437.437.117.307.302,800
22 Jul 20247.707.707.497.577.572,300
19 Jul 20247.327.467.217.467.465,500
18 Jul 20247.667.707.667.697.693,200
17 Jul 20247.717.797.607.747.745,500
16 Jul 20247.527.727.517.517.513,000
15 Jul 20247.667.667.407.407.401,800
12 Jul 20247.377.597.377.597.597,500
11 Jul 20247.227.367.207.357.356,100
10 Jul 20247.287.417.047.207.204,300
09 Jul 20247.117.277.117.257.253,700
08 Jul 20247.107.107.017.057.053,200
05 Jul 20247.197.197.017.057.059,900
03 Jul 20247.297.347.197.197.192,600
02 Jul 20247.157.607.117.257.255,400
01 Jul 20247.407.647.007.117.1121,200
28 Jun 20247.017.096.917.017.0111,700
27 Jun 20247.447.617.137.137.1313,200
26 Jun 20247.567.597.107.377.3711,600
25 Jun 20247.897.897.337.477.4717,800
24 Jun 20247.487.917.297.827.8219,800
21 Jun 20246.957.186.767.187.1825,500
20 Jun 20246.997.326.967.107.105,700
18 Jun 20246.997.376.957.107.1014,100
17 Jun 20247.207.237.097.097.097,700
14 Jun 20247.567.567.207.257.259,700
13 Jun 20248.208.207.757.757.7514,400
12 Jun 20248.998.998.108.388.383,600
11 Jun 20248.228.308.148.148.143,700
10 Jun 20248.148.147.897.957.9510,500
07 Jun 20248.208.388.208.388.381,800
06 Jun 20248.488.668.278.388.387,900
05 Jun 20248.888.888.538.568.561,100
04 Jun 20249.169.168.838.838.835,800
03 Jun 20249.169.508.329.089.089,900
31 May 20248.949.098.889.079.074,800
30 May 20249.009.008.758.908.906,500
29 May 20248.678.898.468.898.891,000
28 May 20248.628.818.628.658.654,000
24 May 20248.558.558.368.528.521,600
23 May 20248.958.958.528.618.615,300
22 May 20248.368.748.368.738.731,900
21 May 20248.438.438.208.208.204,500
20 May 20248.698.858.588.848.845,600
17 May 20248.949.008.708.888.8812,000
16 May 20248.909.008.758.818.816,200
15 May 20248.858.888.108.858.8546,100
14 May 20248.018.387.888.018.0121,000
13 May 20247.457.767.407.617.612,900
10 May 20247.197.427.157.427.423,900
09 May 20247.087.227.037.127.122,200
08 May 20247.267.377.087.247.2419,100
07 May 20247.317.507.247.507.5020,000
06 May 20247.547.567.417.507.505,600
03 May 20247.507.717.487.717.711,400
02 May 20247.377.557.307.437.4344,700
01 May 20247.777.777.487.577.5721,400
30 Apr 20247.528.057.247.457.4541,700
29 Apr 20247.467.767.367.697.6953,000
26 Apr 20247.477.807.477.647.6438,100
25 Apr 20247.528.007.287.557.5552,700
24 Apr 20247.817.817.557.757.751,600
23 Apr 20247.747.747.747.747.74800
22 Apr 20247.767.927.767.927.922,900
19 Apr 20247.827.977.587.587.588,500
18 Apr 20247.768.227.768.138.132,700
17 Apr 20247.797.797.507.757.751,600
16 Apr 20248.158.158.008.008.0019,900
15 Apr 20248.688.778.458.508.503,200
12 Apr 20248.808.808.518.518.516,300
11 Apr 20248.508.898.508.898.895,700
10 Apr 20248.388.468.388.468.462,400
09 Apr 20248.528.548.048.048.042,900
08 Apr 20248.418.648.198.618.615,600
05 Apr 20248.158.248.158.248.241,300
04 Apr 20248.198.567.838.148.148,000
03 Apr 20248.268.268.268.268.261,400
02 Apr 20247.687.727.627.727.722,100
01 Apr 20247.768.037.687.687.682,400
28 Mar 20247.928.007.737.927.924,600
27 Mar 20247.718.107.507.957.955,900
26 Mar 20247.818.007.817.827.8210,900
25 Mar 20247.787.907.717.807.805,100
22 Mar 20247.547.757.507.697.6911,700
21 Mar 20247.537.627.297.417.417,700
20 Mar 20247.537.617.107.107.1023,400
19 Mar 20248.238.347.887.927.927,400
18 Mar 20247.687.757.517.727.7210,200
15 Mar 20247.517.717.467.717.713,100
14 Mar 20247.637.737.347.437.4315,000
13 Mar 20247.447.607.447.477.473,400
12 Mar 20247.517.647.387.387.385,100
11 Mar 20247.407.557.357.387.384,200
08 Mar 20247.417.637.127.227.2223,500
07 Mar 20247.007.006.826.826.8218,200
06 Mar 20246.856.856.586.646.643,700
05 Mar 20246.806.806.596.676.6756,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...