UK markets closed

Valneva SE (VALN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.76-0.09 (-0.96%)
As of 03:06PM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20248.698.858.588.768.765,246
17 May 20248.949.008.708.888.8812,000
16 May 20248.909.008.758.818.816,200
15 May 20248.858.888.108.858.8546,100
14 May 20248.018.387.888.018.0121,000
13 May 20247.457.767.407.617.612,900
10 May 20247.197.427.157.427.423,900
09 May 20247.087.227.037.127.122,200
08 May 20247.267.377.087.247.2419,100
07 May 20247.317.507.247.507.5020,000
06 May 20247.547.567.417.507.505,600
03 May 20247.507.717.487.717.711,400
02 May 20247.377.557.307.437.4344,700
01 May 20247.777.777.487.577.5721,400
30 Apr 20247.528.057.247.457.4541,700
29 Apr 20247.467.767.367.697.6953,000
26 Apr 20247.477.807.477.647.6438,100
25 Apr 20247.528.007.287.557.5552,700
24 Apr 20247.817.817.557.757.751,600
23 Apr 20247.747.747.747.747.74800
22 Apr 20247.767.927.767.927.922,900
19 Apr 20247.827.977.587.587.588,500
18 Apr 20247.768.227.768.138.132,700
17 Apr 20247.797.797.507.757.751,600
16 Apr 20248.158.158.008.008.0019,900
15 Apr 20248.688.778.458.508.503,200
12 Apr 20248.808.808.518.518.516,300
11 Apr 20248.508.898.508.898.895,700
10 Apr 20248.388.468.388.468.462,400
09 Apr 20248.528.548.048.048.042,900
08 Apr 20248.418.648.198.618.615,600
05 Apr 20248.158.248.158.248.241,300
04 Apr 20248.198.567.838.148.148,000
03 Apr 20248.268.268.268.268.261,400
02 Apr 20247.687.727.627.727.722,100
01 Apr 20247.768.037.687.687.682,400
28 Mar 20247.928.007.737.927.924,600
27 Mar 20247.718.107.507.957.955,900
26 Mar 20247.818.007.817.827.8210,900
25 Mar 20247.787.907.717.807.805,100
22 Mar 20247.547.757.507.697.6911,700
21 Mar 20247.537.627.297.417.417,700
20 Mar 20247.537.617.107.107.1023,400
19 Mar 20248.238.347.887.927.927,400
18 Mar 20247.687.757.517.727.7210,200
15 Mar 20247.517.717.467.717.713,100
14 Mar 20247.637.737.347.437.4315,000
13 Mar 20247.447.607.447.477.473,400
12 Mar 20247.517.647.387.387.385,100
11 Mar 20247.407.557.357.387.384,200
08 Mar 20247.417.637.127.227.2223,500
07 Mar 20247.007.006.826.826.8218,200
06 Mar 20246.856.856.586.646.643,700
05 Mar 20246.806.806.596.676.6756,700
04 Mar 20246.856.856.706.806.8073,800
01 Mar 20246.857.076.797.077.0727,600
29 Feb 20246.997.106.777.107.1027,000
28 Feb 20247.037.306.937.307.309,300
27 Feb 20247.167.487.007.237.236,600
26 Feb 20247.077.157.007.017.017,300
23 Feb 20247.107.257.107.207.2010,600
22 Feb 20247.407.447.217.217.2110,000
21 Feb 20247.177.357.117.257.2541,800
20 Feb 20247.387.417.197.227.2218,400
16 Feb 20248.058.057.907.977.976,800
15 Feb 20248.398.398.008.338.331,200
14 Feb 20248.008.358.008.038.0311,300
13 Feb 20248.068.067.897.917.911,400
12 Feb 20248.348.408.118.218.212,100
09 Feb 20247.988.717.888.088.084,500
08 Feb 20248.148.758.018.508.502,200
07 Feb 20248.308.308.308.308.30500
06 Feb 20248.108.468.108.428.425,400
05 Feb 20247.867.937.707.727.726,200
02 Feb 20247.928.197.788.098.092,400
01 Feb 20247.938.827.938.228.224,700
31 Jan 20248.168.238.158.158.154,100
30 Jan 20248.158.198.018.158.154,100
29 Jan 20248.138.168.138.148.142,700
26 Jan 20248.348.488.208.348.348,500
25 Jan 20248.278.278.098.148.1413,100
24 Jan 20248.788.788.518.538.536,500
23 Jan 20248.728.858.608.608.6014,100
22 Jan 20248.509.298.489.029.027,500
19 Jan 20248.858.918.478.888.885,500
18 Jan 20248.898.928.798.918.914,800
17 Jan 20248.899.078.769.079.074,100
16 Jan 20249.269.319.149.209.203,500
12 Jan 20249.529.769.529.629.621,700
11 Jan 20249.769.769.519.709.703,800
10 Jan 202410.2210.279.769.819.8112,300
09 Jan 202410.5410.7010.5310.5510.553,000
08 Jan 202410.4310.7610.3510.7610.767,200
05 Jan 202410.2010.4210.2010.4210.424,400
04 Jan 202410.2510.5010.1610.4210.427,600
03 Jan 20249.9110.099.889.889.882,800
02 Jan 202410.0910.2410.0910.2410.242,800
29 Dec 202310.3410.3710.2710.3710.376,000
28 Dec 202310.6110.7310.2410.3710.373,800
27 Dec 202310.5110.6010.4810.6010.603,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...