Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.514 | 3.794 | 3.306 | 3.708 | 3.708 | 99,576 |
| 2024-03-18 | 3.550 | 3.628 | 3.521 | 3.550 | 3.550 | 90,571 |
| 2024-03-15 | 3.514 | 3.514 | 3.200 | 3.447 | 3.447 | 21,298 |
| 2024-03-14 | 3.500 | 3.550 | 3.462 | 3.526 | 3.526 | 61,807 |
| 2024-03-13 | 3.315 | 3.493 | 3.315 | 3.493 | 3.493 | 103,202 |
| 2024-03-12 | 3.417 | 3.550 | 3.249 | 3.479 | 3.479 | 18,450 |
| 2024-03-11 | 3.360 | 3.429 | 3.209 | 3.333 | 3.333 | 64,910 |
| 2024-03-08 | 3.118 | 3.430 | 3.103 | 3.398 | 3.398 | 58,859 |
| 2024-03-07 | 3.026 | 3.178 | 2.875 | 3.132 | 3.132 | 84,086 |
| 2024-03-06 | 3.000 | 3.064 | 2.819 | 2.993 | 2.993 | 45,057 |
| 2024-03-05 | 2.846 | 3.073 | 2.846 | 3.018 | 3.018 | 42,880 |
| 2024-03-04 | 3.158 | 3.160 | 3.017 | 3.047 | 3.047 | 75,994 |
| 2024-03-01 | 3.042 | 3.170 | 3.011 | 3.121 | 3.121 | 59,071 |
| 2024-02-29 | 3.240 | 3.240 | 3.030 | 3.119 | 3.119 | 139,975 |
| 2024-02-28 | 3.257 | 3.269 | 3.152 | 3.164 | 3.164 | 52,957 |
| 2024-02-27 | 3.265 | 3.266 | 3.153 | 3.246 | 3.246 | 85,741 |
| 2024-02-26 | 3.297 | 3.338 | 3.193 | 3.222 | 3.222 | 46,348 |
| 2024-02-23 | 3.333 | 3.355 | 3.232 | 3.303 | 3.303 | 47,400 |
| 2024-02-22 | 3.320 | 3.396 | 3.301 | 3.361 | 3.361 | 34,851 |
| 2024-02-21 | 3.247 | 3.298 | 3.030 | 3.277 | 3.277 | 122,604 |
| 2024-02-20 | 3.553 | 3.590 | 3.233 | 3.494 | 3.494 | 147,506 |
| 2024-02-19 | 3.662 | 3.717 | 3.603 | 3.640 | 3.640 | 17,201 |
| 2024-02-16 | 3.771 | 3.803 | 3.641 | 3.685 | 3.685 | 43,323 |
| 2024-02-15 | 3.810 | 3.850 | 3.629 | 3.810 | 3.810 | 59,079 |
| 2024-02-14 | 3.710 | 3.762 | 3.358 | 3.758 | 3.758 | 41,833 |
| 2024-02-13 | 3.780 | 3.800 | 3.610 | 3.785 | 3.785 | 97,770 |
| 2024-02-12 | 3.640 | 3.848 | 3.358 | 3.766 | 3.766 | 48,582 |
| 2024-02-09 | 3.935 | 3.935 | 3.575 | 3.691 | 3.691 | 39,650 |
| 2024-02-08 | 3.823 | 3.871 | 3.671 | 3.740 | 3.740 | 41,512 |
| 2024-02-07 | 3.880 | 3.920 | 3.755 | 3.773 | 3.773 | 35,762 |
| 2024-02-06 | 3.600 | 3.840 | 3.587 | 3.817 | 3.817 | 69,477 |
| 2024-02-05 | 3.800 | 3.869 | 3.552 | 3.657 | 3.657 | 34,396 |
| 2024-02-02 | 3.646 | 3.716 | 3.507 | 3.570 | 3.570 | 18,215 |
| 2024-02-01 | 3.749 | 3.770 | 3.585 | 3.634 | 3.634 | 7,111 |
| 2024-01-31 | 3.773 | 3.799 | 3.680 | 3.768 | 3.768 | 39,589 |
| 2024-01-30 | 3.823 | 3.837 | 3.620 | 3.775 | 3.775 | 24,424 |
| 2024-01-29 | 3.793 | 3.799 | 3.603 | 3.761 | 3.761 | 31,783 |
| 2024-01-26 | 3.700 | 3.860 | 3.686 | 3.801 | 3.801 | 31,301 |
| 2024-01-25 | 3.677 | 3.900 | 3.560 | 3.630 | 3.630 | 122,538 |
| 2024-01-24 | 4.035 | 4.035 | 3.888 | 3.948 | 3.948 | 35,603 |
| 2024-01-23 | 3.974 | 4.038 | 3.938 | 3.985 | 3.985 | 14,795 |
| 2024-01-22 | 4.017 | 4.068 | 3.878 | 4.003 | 4.003 | 49,923 |
| 2024-01-19 | 4.046 | 4.064 | 3.850 | 3.947 | 3.947 | 96,520 |
| 2024-01-18 | 4.130 | 4.130 | 4.025 | 4.032 | 4.032 | 24,537 |
| 2024-01-17 | 4.020 | 4.215 | 4.020 | 4.131 | 4.131 | 37,791 |
| 2024-01-16 | 4.343 | 4.354 | 4.240 | 4.260 | 4.260 | 25,586 |
| 2024-01-15 | 4.364 | 4.400 | 4.224 | 4.359 | 4.359 | 115,598 |
| 2024-01-12 | 4.431 | 4.498 | 4.250 | 4.408 | 4.408 | 60,873 |
| 2024-01-11 | 4.560 | 4.560 | 4.404 | 4.412 | 4.412 | 59,001 |
| 2024-01-10 | 4.900 | 5.000 | 4.564 | 4.722 | 4.722 | 22,031 |
| 2024-01-09 | 4.984 | 4.984 | 4.836 | 4.836 | 4.836 | 60,328 |
| 2024-01-08 | 4.862 | 4.950 | 4.807 | 4.950 | 4.950 | 66,959 |
| 2024-01-05 | 4.815 | 4.876 | 4.732 | 4.830 | 4.830 | 130,817 |
| 2024-01-04 | 4.661 | 4.897 | 4.617 | 4.766 | 4.766 | 94,096 |
| 2024-01-03 | 4.667 | 4.724 | 4.554 | 4.667 | 4.667 | 47,923 |
| 2024-01-02 | 4.628 | 4.741 | 4.600 | 4.667 | 4.667 | 93,637 |
| 2023-12-29 | 4.799 | 4.848 | 4.716 | 4.763 | 4.763 | 42,605 |
| 2023-12-28 | 4.850 | 5.000 | 4.774 | 4.850 | 4.850 | 75,720 |
| 2023-12-27 | 4.590 | 4.830 | 4.584 | 4.800 | 4.800 | 55,065 |
| 2023-12-22 | 4.521 | 4.605 | 4.470 | 4.526 | 4.526 | 37,012 |
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.