Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-22 | 4.521 | 4.605 | 4.470 | 4.526 | 4.526 | 37,012 |
| 2023-12-21 | 4.791 | 4.800 | 4.540 | 4.708 | 4.708 | 68,449 |
| 2023-12-20 | 4.860 | 4.920 | 4.772 | 4.871 | 4.871 | 42,785 |
| 2023-12-19 | 5.000 | 5.000 | 4.814 | 4.849 | 4.849 | 113,891 |
| 2023-12-18 | 4.924 | 5.000 | 4.815 | 4.844 | 4.844 | 51,994 |
| 2023-12-15 | 5.036 | 5.036 | 4.923 | 4.978 | 4.978 | 214,227 |
| 2023-12-14 | 4.800 | 4.981 | 4.700 | 4.883 | 4.883 | 258,681 |
| 2023-12-13 | 4.799 | 4.819 | 4.705 | 4.727 | 4.727 | 30,256 |
| 2023-12-12 | 5.050 | 5.056 | 4.800 | 4.990 | 4.990 | 59,637 |
| 2023-12-11 | 5.090 | 5.120 | 4.984 | 5.058 | 5.058 | 35,651 |
| 2023-12-08 | 5.054 | 5.156 | 5.054 | 5.132 | 5.132 | 29,773 |
| 2023-12-07 | 5.144 | 5.202 | 5.030 | 5.080 | 5.080 | 28,928 |
| 2023-12-06 | 5.350 | 5.350 | 5.154 | 5.197 | 5.197 | 34,656 |
| 2023-12-05 | 5.218 | 5.380 | 5.172 | 5.230 | 5.230 | 36,496 |
| 2023-12-04 | 5.320 | 5.430 | 5.210 | 5.382 | 5.382 | 45,836 |
| 2023-12-01 | 5.340 | 5.340 | 5.124 | 5.167 | 5.167 | 43,712 |
| 2023-11-30 | 5.290 | 5.500 | 5.202 | 5.290 | 5.290 | 31,466 |
| 2023-11-29 | 5.278 | 5.364 | 5.238 | 5.350 | 5.350 | 18,405 |
| 2023-11-28 | 5.190 | 5.278 | 5.140 | 5.232 | 5.232 | 527,798 |
| 2023-11-27 | 5.220 | 5.470 | 5.184 | 5.269 | 5.269 | 41,967 |
| 2023-11-24 | 5.370 | 5.370 | 5.206 | 5.252 | 5.252 | 328,617 |
| 2023-11-23 | 5.536 | 5.536 | 5.150 | 5.330 | 5.330 | 23,090 |
| 2023-11-22 | 5.630 | 5.690 | 5.300 | 5.509 | 5.509 | 33,458 |
| 2023-11-21 | 5.828 | 5.910 | 5.620 | 5.757 | 5.757 | 21,599 |
| 2023-11-20 | 5.674 | 5.912 | 5.632 | 5.852 | 5.852 | 56,972 |
| 2023-11-17 | 5.660 | 5.804 | 5.610 | 5.697 | 5.697 | 48,179 |
| 2023-11-16 | 5.776 | 5.800 | 5.672 | 5.694 | 5.694 | 43,096 |
| 2023-11-15 | 5.992 | 6.058 | 5.700 | 5.866 | 5.866 | 220,202 |
| 2023-11-14 | 6.174 | 6.174 | 5.732 | 5.863 | 5.863 | 342,155 |
| 2023-11-13 | 6.500 | 6.534 | 6.268 | 6.454 | 6.454 | 235,025 |
| 2023-11-10 | 7.120 | 7.140 | 6.308 | 6.695 | 6.695 | 666,873 |
| 2023-11-09 | 5.830 | 6.306 | 5.830 | 6.220 | 6.220 | 98,229 |
| 2023-11-08 | 5.966 | 6.220 | 5.908 | 6.099 | 6.099 | 95,855 |
| 2023-11-07 | 5.704 | 5.950 | 5.704 | 5.895 | 5.895 | 20,509 |
| 2023-11-06 | 5.940 | 5.984 | 5.774 | 5.836 | 5.836 | 22,449 |
| 2023-11-03 | 5.650 | 5.950 | 5.650 | 5.896 | 5.896 | 18,821 |
| 2023-11-02 | 5.616 | 5.850 | 5.568 | 5.743 | 5.743 | 33,247 |
| 2023-11-01 | 5.362 | 5.542 | 5.360 | 5.490 | 5.490 | 23,533 |
| 2023-10-31 | 5.200 | 5.352 | 5.200 | 5.228 | 5.228 | 52,430 |
| 2023-10-30 | 5.234 | 5.294 | 5.170 | 5.218 | 5.218 | 28,393 |
| 2023-10-27 | 5.250 | 5.282 | 5.186 | 5.220 | 5.220 | 36,670 |
| 2023-10-26 | 5.200 | 5.220 | 5.050 | 5.178 | 5.178 | 78,949 |
| 2023-10-25 | 5.300 | 5.390 | 5.016 | 5.108 | 5.108 | 27,093 |
| 2023-10-24 | 5.146 | 5.344 | 5.146 | 5.209 | 5.209 | 22,858 |
| 2023-10-23 | 5.104 | 5.260 | 4.988 | 5.050 | 5.050 | 22,797 |
| 2023-10-20 | 4.954 | 5.140 | 4.821 | 5.127 | 5.127 | 24,555 |
| 2023-10-19 | 5.164 | 5.190 | 4.970 | 5.044 | 5.044 | 33,293 |
| 2023-10-18 | 5.334 | 5.364 | 5.200 | 5.211 | 5.211 | 27,396 |
| 2023-10-17 | 5.296 | 5.440 | 5.220 | 5.300 | 5.300 | 20,761 |
| 2023-10-16 | 5.210 | 5.398 | 5.210 | 5.278 | 5.278 | 28,281 |
| 2023-10-13 | 5.566 | 5.566 | 5.312 | 5.342 | 5.342 | 32,167 |
| 2023-10-12 | 5.658 | 5.740 | 5.522 | 5.586 | 5.586 | 69,096 |
| 2023-10-11 | 5.430 | 5.640 | 5.426 | 5.483 | 5.483 | 35,562 |
| 2023-10-10 | 5.266 | 5.530 | 5.222 | 5.430 | 5.430 | 12,220 |
| 2023-10-09 | 5.344 | 5.396 | 5.198 | 5.244 | 5.244 | 77,892 |
| 2023-10-06 | 5.236 | 5.400 | 5.236 | 5.384 | 5.384 | 35,658 |
| 2023-10-05 | 5.272 | 5.318 | 5.232 | 5.292 | 5.292 | 17,379 |
| 2023-10-04 | 5.186 | 5.312 | 5.186 | 5.290 | 5.290 | 20,239 |
| 2023-10-03 | 5.448 | 5.448 | 5.242 | 5.252 | 5.252 | 22,653 |
| 2023-10-02 | 5.478 | 5.530 | 5.410 | 5.456 | 5.456 | 51,338 |
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.