Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 3.002 | 3.150 | 3.002 | 3.120 | 3.120 | 4,350 |
| 2024-09-09 | 3.100 | 3.120 | 3.028 | 3.076 | 3.076 | 6,251 |
| 2024-09-06 | 3.126 | 3.132 | 3.092 | 3.110 | 3.110 | 12,575 |
| 2024-09-05 | 3.188 | 3.188 | 3.128 | 3.149 | 3.149 | 16,490 |
| 2024-09-04 | 3.118 | 3.200 | 3.114 | 3.164 | 3.164 | 23,378 |
| 2024-09-03 | 3.368 | 3.408 | 3.194 | 3.281 | 3.281 | 15,671 |
| 2024-09-02 | 3.250 | 3.274 | 3.172 | 3.191 | 3.191 | 17,453 |
| 2024-08-30 | 3.258 | 3.336 | 3.254 | 3.277 | 3.277 | 3,853 |
| 2024-08-29 | 3.252 | 3.310 | 3.252 | 3.302 | 3.302 | 6,963 |
| 2024-08-28 | 3.396 | 3.416 | 3.284 | 3.288 | 3.288 | 6,447 |
| 2024-08-27 | 3.480 | 3.480 | 3.390 | 3.390 | 3.390 | 10,068 |
| 2024-08-23 | 3.360 | 3.460 | 3.356 | 3.405 | 3.405 | 7,409 |
| 2024-08-22 | 3.462 | 3.500 | 3.368 | 3.411 | 3.411 | 21,802 |
| 2024-08-21 | 3.560 | 3.608 | 3.464 | 3.475 | 3.475 | 11,268 |
| 2024-08-20 | 3.830 | 3.840 | 3.586 | 3.749 | 3.749 | 12,976 |
| 2024-08-19 | 3.414 | 3.920 | 3.338 | 3.744 | 3.744 | 48,229 |
| 2024-08-16 | 3.600 | 3.600 | 3.368 | 3.483 | 3.483 | 8,540 |
| 2024-08-15 | 3.497 | 3.566 | 3.418 | 3.491 | 3.491 | 16,293 |
| 2024-08-14 | 3.360 | 3.540 | 3.278 | 3.459 | 3.459 | 16,046 |
| 2024-08-13 | 3.300 | 3.412 | 3.182 | 3.354 | 3.354 | 31,282 |
| 2024-08-12 | 3.144 | 3.160 | 3.082 | 3.106 | 3.106 | 2,711 |
| 2024-08-09 | 3.110 | 3.118 | 3.088 | 3.112 | 3.112 | 1,283 |
| 2024-08-08 | 3.072 | 3.170 | 3.054 | 3.096 | 3.096 | 4,741 |
| 2024-08-07 | 3.188 | 3.188 | 3.080 | 3.168 | 3.168 | 10,317 |
| 2024-08-06 | 3.098 | 3.158 | 3.000 | 3.072 | 3.072 | 6,413 |
| 2024-08-05 | 3.110 | 3.130 | 2.938 | 3.028 | 3.028 | 16,582 |
| 2024-08-02 | 3.202 | 3.250 | 3.150 | 3.150 | 3.150 | 9,041 |
| 2024-08-01 | 3.404 | 3.410 | 3.190 | 3.246 | 3.246 | 22,055 |
| 2024-07-31 | 3.316 | 3.400 | 3.280 | 3.298 | 3.298 | 15,804 |
| 2024-07-30 | 3.314 | 3.356 | 3.254 | 3.262 | 3.262 | 1,518 |
| 2024-07-29 | 3.220 | 3.320 | 3.220 | 3.262 | 3.262 | 1,699 |
| 2024-07-26 | 3.300 | 3.362 | 3.190 | 3.276 | 3.276 | 3,787 |
| 2024-07-25 | 3.096 | 3.278 | 3.096 | 3.250 | 3.250 | 16,354 |
| 2024-07-24 | 3.240 | 3.322 | 3.240 | 3.276 | 3.276 | 8,961 |
| 2024-07-23 | 3.466 | 3.490 | 3.324 | 3.332 | 3.332 | 14,316 |
| 2024-07-22 | 3.398 | 3.476 | 3.364 | 3.464 | 3.464 | 19,988 |
| 2024-07-19 | 3.442 | 3.482 | 3.276 | 3.350 | 3.350 | 5,776 |
| 2024-07-18 | 3.518 | 3.530 | 3.452 | 3.461 | 3.461 | 7,784 |
| 2024-07-17 | 3.480 | 3.510 | 3.458 | 3.497 | 3.497 | 12,406 |
| 2024-07-16 | 3.420 | 3.540 | 3.354 | 3.498 | 3.498 | 13,444 |
| 2024-07-15 | 3.590 | 3.590 | 3.330 | 3.358 | 3.358 | 13,681 |
| 2024-07-12 | 3.344 | 3.498 | 3.344 | 3.436 | 3.436 | 15,333 |
| 2024-07-11 | 3.368 | 3.400 | 3.322 | 3.354 | 3.354 | 3,907 |
| 2024-07-10 | 3.322 | 3.354 | 3.300 | 3.354 | 3.354 | 6,854 |
| 2024-07-09 | 3.200 | 3.382 | 3.182 | 3.310 | 3.310 | 7,596 |
| 2024-07-08 | 3.180 | 3.250 | 3.160 | 3.188 | 3.188 | 22,194 |
| 2024-07-05 | 3.196 | 3.272 | 3.160 | 3.212 | 3.212 | 4,933 |
| 2024-07-04 | 3.202 | 3.288 | 3.190 | 3.196 | 3.196 | 14,597 |
| 2024-07-03 | 3.255 | 3.348 | 3.226 | 3.226 | 3.226 | 12,633 |
| 2024-07-02 | 3.230 | 3.386 | 3.058 | 3.310 | 3.310 | 28,629 |
| 2024-07-01 | 3.382 | 3.426 | 3.254 | 3.254 | 3.254 | 30,763 |
| 2024-06-28 | 3.222 | 3.318 | 3.102 | 3.158 | 3.158 | 25,056 |
| 2024-06-27 | 3.374 | 3.380 | 3.260 | 3.262 | 3.262 | 6,303 |
| 2024-06-26 | 3.392 | 3.468 | 3.374 | 3.378 | 3.378 | 9,640 |
| 2024-06-25 | 3.500 | 3.500 | 3.290 | 3.412 | 3.412 | 25,343 |
| 2024-06-24 | 3.276 | 3.472 | 3.170 | 3.450 | 3.450 | 68,898 |
| 2024-06-21 | 3.250 | 3.290 | 3.050 | 3.126 | 3.126 | 20,545 |
| 2024-06-20 | 3.168 | 3.250 | 3.144 | 3.232 | 3.232 | 34,930 |
| 2024-06-19 | 3.240 | 3.240 | 3.120 | 3.151 | 3.151 | 23,323 |
| 2024-06-18 | 3.270 | 3.270 | 3.192 | 3.207 | 3.207 | 4,937 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.