UK Markets closed

Valneva SE (VALN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.41+1.19 (+5.14%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202224.1424.7124.0024.4124.417,400
26 May 202223.2723.8223.0223.8223.829,300
25 May 202222.7923.3322.7923.3323.333,800
24 May 202223.6323.6322.3322.9822.987,100
23 May 202224.4924.5023.0524.1224.1210,400
20 May 202225.6326.1124.2724.5024.5015,700
19 May 202223.2425.5523.2424.8324.8329,000
18 May 202221.0721.4220.3121.0021.0010,300
17 May 202221.4722.0021.0121.6721.6718,500
16 May 202219.8120.4719.4519.8019.8047,700
13 May 202224.4124.9124.3124.9124.919,400
12 May 202222.6823.8822.6422.9722.9714,600
11 May 202224.1524.2722.8823.0523.0510,000
10 May 202224.4224.8724.0124.6924.6911,800
09 May 202225.1125.2924.2124.2524.255,900
06 May 202225.5625.9224.8325.1625.169,700
05 May 202226.3026.3024.1224.2024.2012,000
04 May 202225.4425.5024.9425.4525.4510,200
03 May 202225.8525.9625.3025.8625.863,600
02 May 202225.0926.3624.9826.3626.3610,800
29 Apr 202225.8626.7925.4126.0326.0318,100
28 Apr 202225.5725.8824.5425.0425.0414,400
27 Apr 202226.6027.0925.9426.2326.239,900
26 Apr 202228.0828.0826.5527.1227.1223,800
25 Apr 202227.3628.9027.2228.4028.4049,700
22 Apr 202234.3134.3132.1232.7332.7319,800
21 Apr 202234.7434.8132.9032.9032.9015,600
20 Apr 202234.3434.5232.9234.2134.2114,000
19 Apr 202235.4235.7234.9735.4935.4919,000
18 Apr 202239.2639.2634.3634.8334.8340,400
14 Apr 202236.3940.7034.7637.5737.57166,000
13 Apr 202232.6433.4332.3533.4333.436,800
12 Apr 202233.0933.2732.4032.4032.4010,900
11 Apr 202234.1934.7734.0034.3734.378,900
08 Apr 202234.2134.3033.6233.6233.623,900
07 Apr 202234.9135.1434.3435.0035.003,400
06 Apr 202234.8435.6634.4735.0535.058,800
05 Apr 202235.6235.8534.5034.8634.868,300
04 Apr 202236.5037.8336.4036.9836.9810,300
01 Apr 202235.1635.9735.1635.5035.504,900
31 Mar 202234.8535.1033.8834.3034.305,600
30 Mar 202234.7235.9834.7235.9835.988,300
29 Mar 202234.4835.1934.2235.0035.0010,900
28 Mar 202233.1133.3332.0532.5332.5314,400
25 Mar 202236.3936.4034.5934.9134.9118,100
24 Mar 202237.5138.1537.4238.1538.154,000
23 Mar 202237.6537.8937.0337.8737.875,500
22 Mar 202237.7738.5137.6838.2038.204,400
21 Mar 202237.3437.5836.7337.2537.256,400
18 Mar 202238.2439.0938.2338.4938.4914,600
17 Mar 202237.2539.3837.2539.3339.3316,400
16 Mar 202237.1437.8036.2937.1537.1511,600
15 Mar 202236.5036.6735.6635.6635.664,400
14 Mar 202235.9536.9235.8336.4136.4118,800
11 Mar 202234.6234.9333.2733.7433.7414,400
10 Mar 202232.5533.0032.3532.5232.528,600
09 Mar 202231.7333.2131.7333.2133.217,400
08 Mar 202228.5129.8528.3329.4729.479,600
07 Mar 202228.8328.8326.6827.0027.0019,000
04 Mar 202230.8830.8829.8630.3730.3710,200
03 Mar 202233.6733.6731.8632.7932.7917,800
02 Mar 202233.6634.0033.2733.6833.6811,600
01 Mar 202234.1835.3033.5034.1534.1515,800
28 Feb 202233.2033.9932.7232.7232.7217,300
25 Feb 202233.1734.3032.9833.4133.415,400
24 Feb 202229.5032.6029.5032.6032.6017,200
23 Feb 202234.2834.2832.3133.7433.7414,700
22 Feb 202232.5333.0830.6632.0332.0321,700
18 Feb 202234.0134.2432.3733.6133.6111,700
17 Feb 202235.0435.0432.7733.2033.2013,500
16 Feb 202234.9335.2034.3634.9434.9412,100
15 Feb 202233.4634.8633.1434.1234.1213,400
14 Feb 202232.8032.9031.8031.8031.8015,600
11 Feb 202234.8635.1533.3433.9733.9717,600
10 Feb 202234.5035.5234.4334.5234.5211,300
09 Feb 202234.2334.8534.2334.8434.8411,600
08 Feb 202234.6734.6733.2034.3134.3125,100
07 Feb 202234.4235.0134.1834.9934.9910,300
04 Feb 202233.9934.2833.2834.0634.0621,600
03 Feb 202233.6034.3133.2133.5633.5624,300
02 Feb 202234.8335.2434.1534.4734.4710,000
01 Feb 202235.3435.5634.8135.4135.4114,500
31 Jan 202233.7334.5133.5534.0734.0729,100
28 Jan 202233.1633.6532.9433.6033.6014,400
27 Jan 202232.9233.2532.1032.4232.4232,600
26 Jan 202234.8034.8032.7833.4233.4260,200
25 Jan 202232.4536.6231.9233.7133.71395,600
24 Jan 202232.3732.6830.7731.6531.65113,400
21 Jan 202236.1136.1734.8335.3535.3582,600
20 Jan 202238.3738.7636.9037.6637.66296,300
19 Jan 202230.4349.4030.2647.5247.521,045,400
18 Jan 202235.9136.2032.7432.7732.7763,400
14 Jan 202236.6937.8536.6937.4437.4421,800
13 Jan 202238.9038.9137.6037.6737.6721,200
12 Jan 202239.7439.7438.6639.4839.4811,500
11 Jan 202239.8040.3639.3240.1240.1232,200
10 Jan 202236.6837.3836.2537.3837.3826,800
07 Jan 202239.8840.1539.3339.9039.9027,500
06 Jan 202238.9339.8338.3739.3339.3329,700
05 Jan 202241.9542.5737.0838.5738.57109,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...