Mail

VALN - Valneva SE

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	12.89	12.96	12.20	12.61	12.61	15,042
06 Jun 2023	12.80	13.03	12.66	13.00	13.00	23,900
05 Jun 2023	12.38	13.34	12.38	12.61	12.61	45,200
02 Jun 2023	12.41	12.98	12.07	12.69	12.69	120,400
01 Jun 2023	11.48	12.69	11.45	12.47	12.47	29,300
31 May 2023	11.36	11.60	11.10	11.40	11.40	20,000
30 May 2023	11.93	12.03	11.38	11.71	11.71	57,200
26 May 2023	11.37	12.10	11.33	11.55	11.55	2,000
25 May 2023	11.98	12.08	11.59	11.63	11.63	4,500
24 May 2023	12.54	12.58	12.22	12.22	12.22	1,900
23 May 2023	12.42	12.42	11.95	11.95	11.95	800
22 May 2023	12.02	12.16	12.02	12.16	12.16	800
19 May 2023	11.98	12.19	11.98	12.19	12.19	2,500
18 May 2023	11.95	12.06	11.91	12.06	12.06	1,100
17 May 2023	12.17	12.17	12.17	12.17	12.17	600
16 May 2023	12.80	13.20	12.67	13.20	13.20	9,100
15 May 2023	12.67	13.36	12.57	13.36	13.36	11,300
12 May 2023	12.25	12.63	12.07	12.63	12.63	1,600
11 May 2023	12.20	12.53	12.09	12.53	12.53	2,000
10 May 2023	12.24	12.46	12.08	12.10	12.10	3,800
09 May 2023	12.03	12.30	11.81	12.25	12.25	4,500
08 May 2023	12.29	12.29	12.23	12.24	12.24	1,100
05 May 2023	12.47	12.87	12.10	12.87	12.87	3,500
04 May 2023	10.88	11.57	10.88	11.57	11.57	14,800
03 May 2023	9.07	9.88	9.07	9.50	9.50	4,200
02 May 2023	9.36	9.75	9.35	9.71	9.71	2,600
01 May 2023	9.66	9.66	9.66	9.66	9.66	1,200
28 Apr 2023	9.57	9.95	9.40	9.44	9.44	9,100
27 Apr 2023	9.57	9.80	9.51	9.51	9.51	2,600
26 Apr 2023	10.04	10.04	9.28	9.48	9.48	12,600
25 Apr 2023	10.30	10.55	10.30	10.35	10.35	3,800
24 Apr 2023	10.35	11.25	10.35	10.47	10.47	5,300
21 Apr 2023	10.44	11.40	10.44	10.80	10.80	2,200
20 Apr 2023	10.50	10.50	10.22	10.26	10.26	3,700
19 Apr 2023	10.69	10.69	10.62	10.62	10.62	1,000
18 Apr 2023	11.30	11.30	11.30	11.30	11.30	600
17 Apr 2023	11.18	11.37	11.18	11.30	11.30	1,700
14 Apr 2023	11.47	11.61	11.34	11.34	11.34	1,600
13 Apr 2023	11.18	11.46	11.18	11.46	11.46	700
12 Apr 2023	11.27	11.62	11.24	11.62	11.62	2,900
11 Apr 2023	11.04	11.27	11.04	11.22	11.22	1,900
10 Apr 2023	11.09	11.10	10.52	10.52	10.52	1,600
06 Apr 2023	10.97	11.20	10.97	11.10	11.10	4,900
05 Apr 2023	10.56	10.96	10.56	10.96	10.96	2,900
04 Apr 2023	10.83	10.83	10.51	10.51	10.51	1,700
03 Apr 2023	10.39	10.86	10.33	10.33	10.33	2,200
31 Mar 2023	10.20	10.35	10.19	10.25	10.25	5,500
30 Mar 2023	10.39	10.41	10.14	10.28	10.28	5,200
29 Mar 2023	10.04	10.06	10.00	10.03	10.03	2,800
28 Mar 2023	10.04	10.31	9.90	10.00	10.00	5,300
27 Mar 2023	10.00	11.02	9.90	11.02	11.02	10,100
24 Mar 2023	10.18	10.22	9.54	9.98	9.98	12,800
23 Mar 2023	10.48	10.95	10.14	10.90	10.90	4,500
22 Mar 2023	10.73	11.15	10.52	11.15	11.15	2,300
21 Mar 2023	10.67	11.12	10.58	11.12	11.12	900
20 Mar 2023	10.52	11.42	10.52	10.52	10.52	3,300
17 Mar 2023	10.62	10.68	10.60	10.65	10.65	1,800
16 Mar 2023	10.95	10.95	10.95	10.95	10.95	1,400
15 Mar 2023	11.31	11.31	10.88	11.20	11.20	5,000
14 Mar 2023	11.60	12.11	11.50	11.50	11.50	7,500
13 Mar 2023	11.30	11.98	11.02	11.98	11.98	3,000
10 Mar 2023	11.40	11.40	11.40	11.40	11.40	800
09 Mar 2023	11.50	11.50	11.43	11.49	11.49	5,200
08 Mar 2023	11.90	11.90	11.67	11.76	11.76	2,700
07 Mar 2023	11.95	11.95	11.62	11.62	11.62	2,300
06 Mar 2023	12.00	12.75	12.00	12.26	12.26	5,400
03 Mar 2023	12.74	12.74	11.82	12.02	12.02	5,200
02 Mar 2023	11.90	11.90	11.65	11.65	11.65	800
01 Mar 2023	11.74	12.62	11.73	11.77	11.77	5,900
28 Feb 2023	11.66	12.18	11.66	11.71	11.71	10,600
27 Feb 2023	11.83	12.02	11.65	11.79	11.79	6,200
24 Feb 2023	11.62	11.72	11.27	11.29	11.29	13,300
23 Feb 2023	12.10	12.28	12.01	12.26	12.26	4,400
22 Feb 2023	12.44	12.49	12.10	12.44	12.44	6,400
21 Feb 2023	12.45	12.45	12.16	12.28	12.28	12,100
17 Feb 2023	12.49	12.70	12.27	12.69	12.69	12,400
16 Feb 2023	13.30	13.71	13.30	13.66	13.66	4,100
15 Feb 2023	12.83	12.99	12.77	12.90	12.90	8,400
14 Feb 2023	12.75	12.98	12.26	12.26	12.26	8,100
13 Feb 2023	12.97	12.97	12.65	12.88	12.88	9,000
10 Feb 2023	12.88	13.19	12.49	12.61	12.61	11,700
09 Feb 2023	13.58	13.58	12.86	13.28	13.28	4,600
08 Feb 2023	13.50	13.60	13.30	13.30	13.30	5,600
07 Feb 2023	13.75	13.86	13.52	13.75	13.75	15,600
06 Feb 2023	13.97	14.57	13.85	14.29	14.29	4,100
03 Feb 2023	14.18	14.56	14.07	14.11	14.11	7,100
02 Feb 2023	14.30	14.30	14.00	14.16	14.16	7,700
01 Feb 2023	13.78	13.78	13.53	13.53	13.53	9,100
31 Jan 2023	13.79	13.79	13.40	13.40	13.40	5,600
30 Jan 2023	13.88	14.26	13.43	13.54	13.54	8,000
27 Jan 2023	14.46	14.46	14.03	14.03	14.03	4,900
26 Jan 2023	14.19	14.47	13.72	13.74	13.74	15,800
25 Jan 2023	13.87	14.26	13.87	14.11	14.11	2,800
24 Jan 2023	14.77	15.13	14.72	14.98	14.98	8,400
23 Jan 2023	15.00	15.96	14.91	15.26	15.26	11,200
20 Jan 2023	15.01	15.81	15.01	15.02	15.02	8,800
19 Jan 2023	14.78	15.19	14.78	15.19	15.19	5,200
18 Jan 2023	15.80	15.86	15.43	15.64	15.64	3,600
17 Jan 2023	15.33	16.01	14.86	15.89	15.89	5,000
13 Jan 2023	14.56	14.56	14.00	14.43	14.43	3,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...