VALN - Valneva SE

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202312.8912.9612.2012.6112.6115,042
06 Jun 202312.8013.0312.6613.0013.0023,900
05 Jun 202312.3813.3412.3812.6112.6145,200
02 Jun 202312.4112.9812.0712.6912.69120,400
01 Jun 202311.4812.6911.4512.4712.4729,300
31 May 202311.3611.6011.1011.4011.4020,000
30 May 202311.9312.0311.3811.7111.7157,200
26 May 202311.3712.1011.3311.5511.552,000
25 May 202311.9812.0811.5911.6311.634,500
24 May 202312.5412.5812.2212.2212.221,900
23 May 202312.4212.4211.9511.9511.95800
22 May 202312.0212.1612.0212.1612.16800
19 May 202311.9812.1911.9812.1912.192,500
18 May 202311.9512.0611.9112.0612.061,100
17 May 202312.1712.1712.1712.1712.17600
16 May 202312.8013.2012.6713.2013.209,100
15 May 202312.6713.3612.5713.3613.3611,300
12 May 202312.2512.6312.0712.6312.631,600
11 May 202312.2012.5312.0912.5312.532,000
10 May 202312.2412.4612.0812.1012.103,800
09 May 202312.0312.3011.8112.2512.254,500
08 May 202312.2912.2912.2312.2412.241,100
05 May 202312.4712.8712.1012.8712.873,500
04 May 202310.8811.5710.8811.5711.5714,800
03 May 20239.079.889.079.509.504,200
02 May 20239.369.759.359.719.712,600
01 May 20239.669.669.669.669.661,200
28 Apr 20239.579.959.409.449.449,100
27 Apr 20239.579.809.519.519.512,600
26 Apr 202310.0410.049.289.489.4812,600
25 Apr 202310.3010.5510.3010.3510.353,800
24 Apr 202310.3511.2510.3510.4710.475,300
21 Apr 202310.4411.4010.4410.8010.802,200
20 Apr 202310.5010.5010.2210.2610.263,700
19 Apr 202310.6910.6910.6210.6210.621,000
18 Apr 202311.3011.3011.3011.3011.30600
17 Apr 202311.1811.3711.1811.3011.301,700
14 Apr 202311.4711.6111.3411.3411.341,600
13 Apr 202311.1811.4611.1811.4611.46700
12 Apr 202311.2711.6211.2411.6211.622,900
11 Apr 202311.0411.2711.0411.2211.221,900
10 Apr 202311.0911.1010.5210.5210.521,600
06 Apr 202310.9711.2010.9711.1011.104,900
05 Apr 202310.5610.9610.5610.9610.962,900
04 Apr 202310.8310.8310.5110.5110.511,700
03 Apr 202310.3910.8610.3310.3310.332,200
31 Mar 202310.2010.3510.1910.2510.255,500
30 Mar 202310.3910.4110.1410.2810.285,200
29 Mar 202310.0410.0610.0010.0310.032,800
28 Mar 202310.0410.319.9010.0010.005,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...