Valneva SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	5.616	5.670	5.538	5.538	5.538	44,609
2023-09-28	5.520	5.580	5.500	5.507	5.507	31,119
2023-09-27	5.578	5.700	5.520	5.592	5.592	81,058
2023-09-26	5.550	5.750	5.514	5.601	5.601	58,636
2023-09-25	6.220	6.260	5.722	5.927	5.927	120,778
2023-09-22	5.960	6.014	5.872	5.890	5.890	34,513
2023-09-21	6.240	6.450	5.930	6.052	6.052	93,642
2023-09-20	6.062	6.240	6.048	6.222	6.222	19,772
2023-09-19	6.072	6.108	6.002	6.055	6.055	31,543
2023-09-18	6.266	6.280	6.080	6.216	6.216	42,641
2023-09-15	6.330	6.566	6.288	6.288	6.288	26,466
2023-09-14	6.178	6.324	6.162	6.180	6.180	18,410
2023-09-13	6.206	6.216	6.140	6.203	6.203	21,324
2023-09-12	6.360	6.360	6.190	6.231	6.231	25,378
2023-09-11	6.356	6.418	6.318	6.318	6.318	8,731
2023-09-08	6.370	6.430	6.275	6.430	6.430	25,908
2023-09-07	6.400	6.478	6.330	6.383	6.383	25,539
2023-09-06	6.462	6.468	6.376	6.432	6.432	12,074
2023-09-05	6.514	6.586	6.502	6.511	6.511	18,181
2023-09-04	6.438	6.566	6.438	6.497	6.497	37,796
2023-09-01	6.360	6.468	6.262	6.390	6.390	28,768
2023-08-31	6.350	6.468	6.342	6.356	6.356	15,045
2023-08-30	6.392	6.436	6.370	6.385	6.385	27,552
2023-08-29	6.540	6.540	6.322	6.379	6.379	38,148
2023-08-25	6.326	6.386	6.207	6.230	6.230	16,097
2023-08-24	6.370	6.548	6.370	6.434	6.434	4,843
2023-08-23	6.360	6.556	6.350	6.448	6.448	40,331
2023-08-22	5.988	6.280	5.988	6.018	6.018	42,039
2023-08-21	5.874	5.980	5.874	5.924	5.924	44,104
2023-08-18	5.988	6.044	5.882	5.985	5.985	28,810
2023-08-17	6.014	6.112	5.982	6.034	6.034	53,090
2023-08-16	5.996	6.038	5.942	5.991	5.991	46,582
2023-08-15	6.064	6.212	6.042	6.083	6.083	47,462
2023-08-14	6.172	6.240	5.832	6.061	6.061	109,133
2023-08-11	6.814	6.824	6.668	6.731	6.731	24,208
2023-08-10	6.906	6.934	6.734	6.829	6.829	27,345
2023-08-09	6.766	6.860	6.706	6.840	6.840	20,139
2023-08-08	6.690	6.726	6.642	6.684	6.684	25,187
2023-08-07	6.708	6.970	6.655	6.932	6.932	68,583
2023-08-04	6.492	6.680	6.492	6.658	6.658	28,376
2023-08-03	6.490	6.562	6.413	6.480	6.480	17,889
2023-08-02	6.646	6.646	6.372	6.495	6.495	44,815
2023-08-01	6.862	6.872	6.658	6.755	6.755	25,547
2023-07-31	6.684	6.833	6.652	6.833	6.833	36,769
2023-07-28	6.766	6.768	6.648	6.691	6.691	12,082
2023-07-27	6.810	6.954	6.760	6.762	6.762	20,353
2023-07-26	6.678	6.773	6.678	6.736	6.736	14,118
2023-07-25	6.766	6.810	6.722	6.774	6.774	14,552
2023-07-24	6.750	6.910	6.750	6.863	6.863	26,530
2023-07-21	6.800	6.842	6.710	6.793	6.793	45,888
2023-07-20	6.900	6.900	6.812	6.864	6.864	11,837
2023-07-19	6.920	6.928	6.816	6.897	6.897	22,196
2023-07-18	6.846	6.924	6.730	6.870	6.870	29,291
2023-07-17	6.866	6.884	6.733	6.772	6.772	124,803
2023-07-14	6.936	7.194	6.826	7.036	7.036	71,379
2023-07-13	6.748	7.004	6.702	6.901	6.901	40,313
2023-07-12	6.558	6.696	6.548	6.659	6.659	45,432
2023-07-11	6.512	6.680	6.512	6.588	6.588	59,720
2023-07-10	6.386	6.520	6.334	6.471	6.471	18,520
2023-07-07	6.374	6.490	6.368	6.400	6.400	14,183

← NewerPage 14 of 22 · 1,265 trading daysOlder →

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.