Valneva SE American Depositary Shares (VALN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | - | - | - | - | - | - |
| 03 Dec 2021 | 51.54 | 54.96 | 50.57 | 54.05 | 54.05 | 208,200 |
| 02 Dec 2021 | 63.15 | 63.90 | 62.00 | 62.88 | 62.88 | 49,700 |
| 01 Dec 2021 | 63.09 | 66.39 | 62.13 | 62.49 | 62.49 | 59,600 |
| 30 Nov 2021 | 63.70 | 64.86 | 61.29 | 64.55 | 64.55 | 88,300 |
| 29 Nov 2021 | 64.77 | 67.84 | 63.00 | 67.28 | 67.28 | 134,800 |
| 26 Nov 2021 | 58.66 | 59.84 | 57.91 | 59.60 | 59.60 | 171,800 |
| 24 Nov 2021 | 48.40 | 50.19 | 48.27 | 49.90 | 49.90 | 66,400 |
| 23 Nov 2021 | 46.08 | 48.99 | 45.30 | 46.63 | 46.63 | 65,600 |
| 22 Nov 2021 | 47.84 | 48.32 | 40.51 | 45.07 | 45.07 | 96,900 |
| 19 Nov 2021 | 48.37 | 48.97 | 48.06 | 48.91 | 48.91 | 22,200 |
| 18 Nov 2021 | 48.65 | 49.26 | 48.38 | 49.11 | 49.11 | 22,200 |
| 17 Nov 2021 | 47.80 | 47.89 | 47.04 | 47.53 | 47.53 | 35,700 |
| 16 Nov 2021 | 47.18 | 48.90 | 47.18 | 48.15 | 48.15 | 41,200 |
| 15 Nov 2021 | 48.33 | 48.61 | 47.77 | 47.77 | 47.77 | 17,100 |
| 12 Nov 2021 | 47.99 | 48.36 | 47.21 | 48.19 | 48.19 | 32,800 |
| 11 Nov 2021 | 49.56 | 50.02 | 49.23 | 49.90 | 49.90 | 51,200 |
| 10 Nov 2021 | 49.95 | 50.91 | 49.37 | 50.25 | 50.25 | 283,000 |
| 09 Nov 2021 | 41.29 | 41.65 | 40.19 | 40.43 | 40.43 | 64,500 |
| 08 Nov 2021 | 42.20 | 42.62 | 41.81 | 42.49 | 42.49 | 40,700 |
| 05 Nov 2021 | 40.36 | 42.25 | 39.91 | 40.65 | 40.65 | 115,500 |
| 04 Nov 2021 | 46.38 | 46.68 | 45.48 | 46.05 | 46.05 | 51,000 |
| 03 Nov 2021 | 46.71 | 46.76 | 45.60 | 46.38 | 46.38 | 45,100 |
| 02 Nov 2021 | 46.90 | 48.11 | 46.68 | 47.51 | 47.51 | 41,300 |
| 01 Nov 2021 | 48.58 | 49.00 | 47.76 | 48.82 | 48.82 | 147,400 |
| 29 Oct 2021 | 40.80 | 44.97 | 39.66 | 44.61 | 44.61 | 563,100 |
| 28 Oct 2021 | 44.91 | 46.09 | 44.34 | 45.30 | 45.30 | 102,400 |
| 27 Oct 2021 | 47.59 | 48.10 | 46.40 | 47.37 | 47.37 | 156,000 |
| 26 Oct 2021 | 50.70 | 53.43 | 50.23 | 52.69 | 52.69 | 79,500 |
| 25 Oct 2021 | 45.17 | 47.93 | 45.17 | 47.88 | 47.88 | 56,300 |
| 22 Oct 2021 | 44.30 | 45.27 | 43.68 | 45.00 | 45.00 | 70,400 |
| 21 Oct 2021 | 45.39 | 46.11 | 43.15 | 44.84 | 44.84 | 285,500 |
| 20 Oct 2021 | 41.91 | 42.44 | 40.41 | 41.99 | 41.99 | 569,000 |
| 19 Oct 2021 | 35.97 | 36.11 | 34.51 | 35.40 | 35.40 | 252,400 |
| 18 Oct 2021 | 37.51 | 40.85 | 36.32 | 39.21 | 39.21 | 1,224,000 |
| 15 Oct 2021 | 27.99 | 28.06 | 27.57 | 28.05 | 28.05 | 13,600 |
| 14 Oct 2021 | 27.56 | 27.95 | 27.05 | 27.10 | 27.10 | 11,700 |
| 13 Oct 2021 | 28.21 | 28.33 | 27.37 | 27.57 | 27.57 | 19,000 |
| 12 Oct 2021 | 27.82 | 27.82 | 27.50 | 27.64 | 27.64 | 7,300 |
| 11 Oct 2021 | 27.84 | 28.53 | 27.80 | 28.14 | 28.14 | 23,300 |
| 08 Oct 2021 | 29.35 | 29.43 | 28.83 | 29.43 | 29.43 | 6,600 |
| 07 Oct 2021 | 28.79 | 29.21 | 28.40 | 28.65 | 28.65 | 4,400 |
| 06 Oct 2021 | 28.26 | 28.62 | 27.48 | 28.26 | 28.26 | 18,800 |
| 05 Oct 2021 | 28.95 | 29.54 | 28.80 | 29.49 | 29.49 | 16,400 |
| 04 Oct 2021 | 29.49 | 29.49 | 28.53 | 28.82 | 28.82 | 22,900 |
| 01 Oct 2021 | 30.38 | 30.39 | 28.90 | 30.00 | 30.00 | 30,800 |
| 30 Sept 2021 | 31.00 | 31.76 | 30.49 | 31.40 | 31.40 | 26,800 |
| 29 Sept 2021 | 30.02 | 30.52 | 29.00 | 29.61 | 29.61 | 11,300 |
| 28 Sept 2021 | 29.25 | 30.67 | 28.93 | 30.42 | 30.42 | 26,000 |
| 27 Sept 2021 | 30.00 | 30.50 | 29.75 | 30.42 | 30.42 | 28,800 |
| 24 Sept 2021 | 31.28 | 31.76 | 30.75 | 31.28 | 31.28 | 43,700 |
| 23 Sept 2021 | 32.25 | 33.90 | 32.25 | 33.88 | 33.88 | 478,700 |
| 22 Sept 2021 | 31.22 | 32.50 | 30.01 | 31.46 | 31.46 | 91,100 |
| 21 Sept 2021 | 27.39 | 29.00 | 27.37 | 29.00 | 29.00 | 59,600 |
| 20 Sept 2021 | 25.59 | 25.66 | 24.70 | 25.02 | 25.02 | 84,000 |
| 17 Sept 2021 | 27.56 | 28.11 | 27.09 | 27.25 | 27.25 | 45,700 |
| 16 Sept 2021 | 28.00 | 28.45 | 27.95 | 28.10 | 28.10 | 239,800 |
| 15 Sept 2021 | 30.00 | 30.26 | 28.90 | 28.95 | 28.95 | 147,500 |
| 14 Sept 2021 | 29.66 | 30.67 | 28.81 | 29.00 | 29.00 | 189,100 |
| 13 Sept 2021 | 28.64 | 28.82 | 27.08 | 28.15 | 28.15 | 467,600 |
| 10 Sept 2021 | 47.71 | 47.75 | 46.25 | 46.80 | 46.80 | 32,500 |
| 09 Sept 2021 | 52.00 | 52.18 | 48.26 | 48.98 | 48.98 | 50,000 |
| 08 Sept 2021 | 53.00 | 53.60 | 52.14 | 53.00 | 53.00 | 29,500 |
| 07 Sept 2021 | 52.94 | 53.60 | 52.21 | 53.38 | 53.38 | 79,000 |
| 03 Sept 2021 | 47.54 | 48.00 | 47.30 | 47.89 | 47.89 | 36,400 |
| 02 Sept 2021 | 47.50 | 48.00 | 46.77 | 47.69 | 47.69 | 57,600 |
| 01 Sept 2021 | 48.46 | 50.53 | 47.00 | 50.53 | 50.53 | 108,500 |
| 31 Aug 2021 | 53.31 | 53.70 | 47.93 | 53.00 | 53.00 | 194,300 |
| 30 Aug 2021 | 44.50 | 59.15 | 44.50 | 51.00 | 51.00 | 492,400 |
| 27 Aug 2021 | 37.99 | 39.32 | 37.53 | 38.50 | 38.50 | 61,700 |
| 26 Aug 2021 | 35.49 | 35.49 | 34.75 | 34.92 | 34.92 | 12,900 |
| 25 Aug 2021 | 34.33 | 34.40 | 33.16 | 33.75 | 33.75 | 72,500 |
| 24 Aug 2021 | 33.91 | 36.00 | 32.00 | 36.00 | 36.00 | 36,500 |
| 23 Aug 2021 | 30.62 | 30.87 | 30.00 | 30.84 | 30.84 | 19,100 |
| 20 Aug 2021 | 28.70 | 29.01 | 28.53 | 29.01 | 29.01 | 4,600 |
| 19 Aug 2021 | 28.95 | 29.54 | 28.51 | 28.82 | 28.82 | 8,700 |
| 18 Aug 2021 | 28.19 | 28.99 | 27.41 | 28.99 | 28.99 | 40,700 |
| 17 Aug 2021 | 26.10 | 27.00 | 26.06 | 26.93 | 26.93 | 11,500 |
| 16 Aug 2021 | 27.35 | 27.35 | 26.10 | 26.70 | 26.70 | 18,900 |
| 13 Aug 2021 | 27.43 | 27.43 | 26.41 | 26.65 | 26.65 | 8,700 |
| 12 Aug 2021 | 25.16 | 25.90 | 25.16 | 25.75 | 25.75 | 9,500 |
| 11 Aug 2021 | 26.75 | 26.75 | 25.00 | 26.07 | 26.07 | 55,100 |
| 10 Aug 2021 | 27.38 | 27.38 | 26.00 | 26.66 | 26.66 | 35,800 |
| 09 Aug 2021 | 29.68 | 30.18 | 29.56 | 30.00 | 30.00 | 6,900 |
| 06 Aug 2021 | 29.05 | 29.35 | 28.74 | 29.00 | 29.00 | 5,000 |
| 05 Aug 2021 | 28.36 | 28.64 | 28.00 | 28.25 | 28.25 | 16,600 |
| 04 Aug 2021 | 27.90 | 28.53 | 27.55 | 28.39 | 28.39 | 6,800 |
| 03 Aug 2021 | 28.39 | 28.39 | 28.15 | 28.17 | 28.17 | 1,800 |
| 02 Aug 2021 | 28.60 | 29.03 | 28.60 | 29.03 | 29.03 | 7,000 |
| 30 Jul 2021 | 28.51 | 28.58 | 28.08 | 28.58 | 28.58 | 2,200 |
| 29 Jul 2021 | 29.12 | 29.12 | 28.80 | 28.80 | 28.80 | 600 |
| 28 Jul 2021 | 28.05 | 29.00 | 28.05 | 28.05 | 28.05 | 13,100 |
| 27 Jul 2021 | 27.68 | 28.06 | 27.15 | 28.06 | 28.06 | 3,500 |
| 26 Jul 2021 | 28.31 | 28.61 | 28.11 | 28.24 | 28.24 | 3,100 |
| 23 Jul 2021 | 27.88 | 27.88 | 27.55 | 27.55 | 27.55 | 1,600 |
| 22 Jul 2021 | 27.06 | 27.41 | 26.96 | 27.26 | 27.26 | 3,100 |
| 21 Jul 2021 | 26.78 | 26.86 | 26.33 | 26.33 | 26.33 | 2,300 |
| 20 Jul 2021 | 26.85 | 27.24 | 26.50 | 27.06 | 27.06 | 2,200 |
| 19 Jul 2021 | 26.53 | 27.45 | 26.53 | 26.55 | 26.55 | 4,000 |
| 16 Jul 2021 | 25.71 | 26.08 | 25.71 | 26.08 | 26.08 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
