Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-18 | 3.270 | 3.270 | 3.192 | 3.207 | 3.207 | 4,937 |
| 2024-06-17 | 3.238 | 3.296 | 3.178 | 3.246 | 3.246 | 20,357 |
| 2024-06-14 | 3.450 | 3.464 | 3.280 | 3.350 | 3.350 | 63,781 |
| 2024-06-13 | 3.646 | 3.656 | 3.500 | 3.586 | 3.586 | 28,432 |
| 2024-06-12 | 3.770 | 3.840 | 3.575 | 3.798 | 3.798 | 186,381 |
| 2024-06-11 | 3.674 | 3.848 | 3.564 | 3.770 | 3.770 | 31,971 |
| 2024-06-10 | 3.808 | 3.832 | 3.648 | 3.674 | 3.674 | 13,385 |
| 2024-06-07 | 3.866 | 3.872 | 3.790 | 3.814 | 3.814 | 30,655 |
| 2024-06-06 | 3.820 | 3.946 | 3.750 | 3.856 | 3.856 | 24,723 |
| 2024-06-05 | 4.080 | 4.138 | 3.852 | 3.912 | 3.912 | 18,626 |
| 2024-06-04 | 4.118 | 4.292 | 4.078 | 4.078 | 4.078 | 40,768 |
| 2024-06-03 | 4.190 | 4.240 | 3.998 | 4.194 | 4.194 | 34,056 |
| 2024-05-31 | 3.968 | 4.100 | 3.968 | 4.070 | 4.070 | 51,596 |
| 2024-05-30 | 3.872 | 4.064 | 3.680 | 4.056 | 4.056 | 10,085 |
| 2024-05-29 | 3.956 | 4.048 | 3.900 | 3.900 | 3.900 | 18,495 |
| 2024-05-28 | 3.928 | 4.190 | 3.752 | 4.024 | 4.024 | 46,731 |
| 2024-05-24 | 3.948 | 4.066 | 3.736 | 3.885 | 3.885 | 5,043 |
| 2024-05-23 | 4.008 | 4.092 | 3.956 | 4.011 | 4.011 | 26,565 |
| 2024-05-22 | 3.970 | 4.006 | 3.774 | 3.980 | 3.980 | 5,872 |
| 2024-05-21 | 3.956 | 4.134 | 3.720 | 3.796 | 3.796 | 28,626 |
| 2024-05-20 | 4.050 | 4.080 | 3.950 | 4.007 | 4.007 | 5,899 |
| 2024-05-17 | 4.132 | 4.250 | 4.090 | 4.117 | 4.117 | 12,293 |
| 2024-05-16 | 4.136 | 4.264 | 3.988 | 4.072 | 4.072 | 38,685 |
| 2024-05-15 | 3.710 | 4.070 | 3.586 | 4.010 | 4.010 | 36,409 |
| 2024-05-14 | 3.678 | 3.926 | 3.334 | 3.710 | 3.710 | 39,466 |
| 2024-05-13 | 3.554 | 3.554 | 3.370 | 3.424 | 3.424 | 19,056 |
| 2024-05-10 | 3.292 | 3.356 | 3.274 | 3.354 | 3.354 | 7,367 |
| 2024-05-09 | 3.262 | 3.312 | 3.108 | 3.228 | 3.228 | 15,366 |
| 2024-05-08 | 3.410 | 3.566 | 3.234 | 3.262 | 3.262 | 77,898 |
| 2024-05-07 | 3.542 | 3.542 | 3.224 | 3.416 | 3.416 | 26,158 |
| 2024-05-03 | 3.390 | 3.482 | 3.368 | 3.442 | 3.442 | 15,851 |
| 2024-05-02 | 3.420 | 3.572 | 3.252 | 3.406 | 3.406 | 2,908 |
| 2024-05-01 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-04-30 | 3.484 | 3.484 | 3.368 | 3.380 | 3.380 | 122,440 |
| 2024-04-29 | 3.536 | 3.656 | 3.312 | 3.446 | 3.446 | 17,841 |
| 2024-04-26 | 3.296 | 3.538 | 3.296 | 3.452 | 3.452 | 55,774 |
| 2024-04-25 | 3.422 | 3.628 | 3.422 | 3.460 | 3.460 | 47,521 |
| 2024-04-24 | 3.720 | 3.748 | 3.554 | 3.582 | 3.582 | 388,291 |
| 2024-04-23 | 3.750 | 3.840 | 3.714 | 3.736 | 3.736 | 39,551 |
| 2024-04-22 | 3.678 | 3.840 | 3.498 | 3.672 | 3.672 | 20,277 |
| 2024-04-19 | 3.610 | 3.710 | 3.610 | 3.612 | 3.612 | 19,658 |
| 2024-04-18 | 3.558 | 3.720 | 3.542 | 3.623 | 3.623 | 48,467 |
| 2024-04-17 | 3.714 | 3.754 | 3.522 | 3.549 | 3.549 | 134,902 |
| 2024-04-16 | 3.952 | 3.978 | 3.698 | 3.731 | 3.731 | 95,575 |
| 2024-04-15 | 4.030 | 4.056 | 3.838 | 4.016 | 4.016 | 69,308 |
| 2024-04-12 | 3.978 | 4.282 | 3.950 | 4.167 | 4.167 | 149,913 |
| 2024-04-11 | 3.882 | 3.962 | 3.832 | 3.869 | 3.869 | 68,429 |
| 2024-04-10 | 3.854 | 3.946 | 3.658 | 3.834 | 3.834 | 59,353 |
| 2024-04-09 | 3.838 | 3.876 | 3.754 | 3.828 | 3.828 | 88,949 |
| 2024-04-08 | 3.534 | 3.800 | 3.534 | 3.748 | 3.748 | 98,265 |
| 2024-04-05 | 3.730 | 3.768 | 3.668 | 3.740 | 3.740 | 114,867 |
| 2024-04-04 | 3.690 | 3.848 | 3.658 | 3.799 | 3.799 | 194,421 |
| 2024-04-03 | 3.620 | 3.660 | 3.500 | 3.590 | 3.590 | 100,463 |
| 2024-04-02 | 3.584 | 3.650 | 3.556 | 3.605 | 3.605 | 122,249 |
| 2024-03-28 | 3.550 | 3.675 | 3.534 | 3.618 | 3.618 | 106,991 |
| 2024-03-27 | 3.601 | 3.624 | 3.480 | 3.577 | 3.577 | 25,380 |
| 2024-03-26 | 3.662 | 3.727 | 3.580 | 3.640 | 3.640 | 51,869 |
| 2024-03-25 | 3.468 | 3.638 | 3.466 | 3.585 | 3.585 | 69,119 |
| 2024-03-22 | 3.210 | 3.510 | 3.210 | 3.320 | 3.320 | 89,443 |
| 2024-03-21 | 3.418 | 3.474 | 3.210 | 3.350 | 3.350 | 177,773 |
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.