UK Markets closed

Valneva SE American Depositary Shares (VALN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.03+0.16 (+1.15%)
At close: 03:49PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Jan 202314.4014.4014.0314.0314.031,200
11 Jan 202314.2714.2714.2714.2714.27500
10 Jan 202313.6914.2613.6914.2214.222,300
09 Jan 202313.9614.2713.6413.6413.641,100
06 Jan 202313.4013.5513.4013.5513.555,500
05 Jan 202313.7013.7413.7013.7313.73800
04 Jan 202313.8314.1813.8314.0414.042,600
03 Jan 202314.1214.1213.3613.6413.6410,200
30 Dec 202213.2113.2112.6412.7212.725,300
29 Dec 202213.2213.4213.2213.3813.382,300
28 Dec 202212.9313.3912.9313.3213.323,600
27 Dec 202214.2614.2613.1313.7513.754,900
23 Dec 202214.3714.4013.7514.1514.154,800
22 Dec 202214.2914.2913.4913.4913.491,000
21 Dec 202213.2314.2113.2313.8413.844,800
20 Dec 202212.9213.3412.8013.3413.342,700
19 Dec 202213.7313.7312.6812.8512.856,400
16 Dec 202213.3513.8913.0713.8913.892,000
15 Dec 202212.9012.9012.8012.8012.80800
14 Dec 202214.1114.5113.6514.4914.492,800
13 Dec 202214.1414.4014.0114.3914.392,100
12 Dec 202214.0014.4314.0014.2014.204,800
09 Dec 202213.8314.0513.8314.0514.05800
08 Dec 202213.5414.2212.8514.2214.225,600
07 Dec 202213.7414.8413.4413.5913.595,000
06 Dec 202214.2914.3513.7113.9613.966,200
05 Dec 202214.7914.8914.3214.8614.865,600
02 Dec 202213.9314.2513.8014.1614.163,900
01 Dec 202213.5514.4513.4813.7613.7610,900
30 Nov 202212.5813.5312.5812.7912.796,700
29 Nov 202212.6512.7512.4712.7512.751,700
28 Nov 202213.5013.5112.2313.4213.422,100
25 Nov 202213.5013.5013.5013.5013.50300
23 Nov 202213.5713.6013.5013.5013.503,600
22 Nov 202214.1814.1814.0714.1214.121,600
21 Nov 202213.9313.9313.6113.6113.619,200
18 Nov 202214.2314.8714.2314.8714.871,300
17 Nov 202213.8513.9513.6813.6813.681,200
16 Nov 202214.1914.1913.7714.0514.052,100
15 Nov 202214.4014.9913.7314.5414.545,200
14 Nov 202214.3214.4714.3214.4714.471,000
11 Nov 202213.7414.3613.7414.1614.162,100
10 Nov 202213.9714.1013.5313.6013.603,200
09 Nov 202213.0613.3213.0013.2913.296,100
08 Nov 202213.1913.6513.0113.6513.651,800
07 Nov 202213.0313.4413.0313.4013.405,400
04 Nov 202213.6213.6213.0013.0313.0314,000
03 Nov 202213.0313.6812.8813.4413.447,000
02 Nov 202213.4814.8413.4813.9813.986,700
01 Nov 202213.6913.9013.4913.4913.492,300
31 Oct 202213.3613.5612.6913.3013.305,200
28 Oct 202213.2513.2513.0513.0513.053,200
27 Oct 202213.2913.3813.2913.3713.371,400
26 Oct 202213.1913.5613.1013.4813.482,000
25 Oct 202212.8513.3912.5113.3513.356,200
24 Oct 202212.8013.4512.8013.4513.454,500
21 Oct 202212.3912.4912.3912.4712.473,300
20 Oct 202212.2312.6912.2312.6912.695,000
19 Oct 202212.1012.2112.0212.0912.091,800
18 Oct 202213.2913.2912.2712.7712.777,200
17 Oct 202212.7813.6012.7312.8812.886,300
14 Oct 202212.2712.4711.9712.2412.242,500
13 Oct 202211.7212.4611.5311.5311.537,600
12 Oct 202211.9012.3311.6011.6011.601,500
11 Oct 202211.8412.0010.8011.9011.907,900
10 Oct 202211.6512.0011.6511.8511.859,300
07 Oct 202211.5911.6011.2511.3111.313,400
06 Oct 202211.0611.7411.0611.5411.545,400
05 Oct 202211.1211.5310.8811.5311.534,700
04 Oct 202211.1411.8010.9611.8011.806,600
03 Oct 202210.3510.3810.2110.3810.3837,100
30 Sept 202210.2410.3810.1010.1010.109,500
29 Sept 202210.0210.029.779.809.807,900
28 Sept 202211.0011.6110.8611.2411.244,200
27 Sept 202211.0011.0010.5910.5910.593,300
26 Sept 202211.4011.4111.0111.0111.013,800
23 Sept 202211.2611.5711.0111.0111.017,800
22 Sept 202212.0112.6511.4611.6611.668,800
21 Sept 202213.3013.3012.0012.4012.407,900
20 Sept 202213.1513.4813.1513.4813.483,500
19 Sept 202214.0814.0913.1913.4513.4521,900
16 Sept 202216.3316.6616.3016.6016.602,100
15 Sept 202216.7717.1016.7717.0717.072,100
14 Sept 202216.6216.6216.6216.6216.62800
13 Sept 202216.8717.0016.6416.9316.935,600
12 Sept 202217.3417.7517.0017.7217.723,900
09 Sept 202217.2217.3817.0017.2417.2410,200
08 Sept 202216.4816.9016.4116.6016.603,700
07 Sept 202215.9616.7515.9616.2616.262,100
06 Sept 202216.3716.4915.7815.9815.987,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...