Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 6.460 | 6.504 | 6.407 | 6.442 | 6.442 | 24,922 |
| 2023-07-05 | 6.440 | 6.571 | 6.380 | 6.490 | 6.490 | 22,921 |
| 2023-07-04 | 6.652 | 6.714 | 6.634 | 6.688 | 6.688 | 9,725 |
| 2023-07-03 | 6.656 | 6.770 | 6.651 | 6.655 | 6.655 | 32,812 |
| 2023-06-30 | 6.522 | 6.750 | 6.522 | 6.655 | 6.655 | 38,827 |
| 2023-06-29 | 6.918 | 6.918 | 6.688 | 6.694 | 6.694 | 21,636 |
| 2023-06-28 | 6.870 | 6.870 | 6.640 | 6.764 | 6.764 | 59,097 |
| 2023-06-27 | 7.008 | 7.008 | 6.762 | 6.806 | 6.806 | 361,172 |
| 2023-06-26 | 7.190 | 7.190 | 6.946 | 7.094 | 7.094 | 41,535 |
| 2023-06-23 | 7.350 | 7.498 | 7.238 | 7.279 | 7.279 | 51,493 |
| 2023-06-22 | 7.502 | 7.561 | 7.238 | 7.426 | 7.426 | 108,635 |
| 2023-06-21 | 7.716 | 7.744 | 7.220 | 7.390 | 7.390 | 96,638 |
| 2023-06-20 | 6.958 | 7.842 | 6.958 | 7.506 | 7.506 | 366,303 |
| 2023-06-19 | 6.850 | 6.864 | 6.724 | 6.828 | 6.828 | 42,152 |
| 2023-06-16 | 6.748 | 6.850 | 6.716 | 6.784 | 6.784 | 156,769 |
| 2023-06-15 | 6.642 | 6.714 | 6.531 | 6.655 | 6.655 | 66,744 |
| 2023-06-14 | 6.430 | 6.786 | 6.412 | 6.665 | 6.665 | 214,765 |
| 2023-06-13 | 6.346 | 6.443 | 6.232 | 6.308 | 6.308 | 122,784 |
| 2023-06-12 | 6.100 | 6.300 | 6.100 | 6.212 | 6.212 | 105,680 |
| 2023-06-09 | 5.974 | 6.108 | 5.974 | 6.005 | 6.005 | 144,451 |
| 2023-06-08 | 5.800 | 5.972 | 5.718 | 5.909 | 5.909 | 83,684 |
| 2023-06-07 | 5.968 | 6.002 | 5.798 | 5.854 | 5.854 | 56,027 |
| 2023-06-06 | 5.802 | 5.968 | 5.782 | 5.804 | 5.804 | 52,638 |
| 2023-06-05 | 5.644 | 5.796 | 5.580 | 5.747 | 5.747 | 88,377 |
| 2023-06-02 | 5.382 | 5.628 | 5.382 | 5.538 | 5.538 | 67,212 |
| 2023-06-01 | 5.236 | 5.394 | 5.236 | 5.358 | 5.358 | 62,855 |
| 2023-05-31 | 5.358 | 5.358 | 5.162 | 5.212 | 5.212 | 53,023 |
| 2023-05-30 | 5.474 | 5.578 | 5.294 | 5.429 | 5.429 | 75,768 |
| 2023-05-26 | 5.534 | 5.546 | 5.366 | 5.370 | 5.370 | 74,296 |
| 2023-05-25 | 5.658 | 5.658 | 5.512 | 5.559 | 5.559 | 43,792 |
| 2023-05-24 | 5.778 | 5.858 | 5.668 | 5.737 | 5.737 | 101,589 |
| 2023-05-23 | 5.602 | 5.872 | 5.602 | 5.835 | 5.835 | 55,343 |
| 2023-05-22 | 5.766 | 5.774 | 5.596 | 5.678 | 5.678 | 58,684 |
| 2023-05-19 | 5.600 | 5.722 | 5.598 | 5.668 | 5.668 | 36,048 |
| 2023-05-18 | 5.734 | 5.734 | 5.581 | 5.650 | 5.650 | 53,043 |
| 2023-05-17 | 5.870 | 5.870 | 5.640 | 5.738 | 5.738 | 77,537 |
| 2023-05-16 | 5.970 | 6.014 | 5.880 | 5.915 | 5.915 | 53,152 |
| 2023-05-15 | 5.698 | 5.963 | 5.678 | 5.963 | 5.963 | 73,333 |
| 2023-05-12 | 5.694 | 5.706 | 5.603 | 5.643 | 5.643 | 55,217 |
| 2023-05-11 | 5.644 | 5.846 | 5.628 | 5.664 | 5.664 | 108,725 |
| 2023-05-10 | 5.522 | 5.610 | 5.420 | 5.568 | 5.568 | 47,266 |
| 2023-05-09 | 5.640 | 5.678 | 5.422 | 5.544 | 5.544 | 80,124 |
| 2023-05-05 | 5.282 | 5.930 | 5.250 | 5.688 | 5.688 | 289,710 |
| 2023-05-04 | 4.562 | 5.238 | 4.562 | 4.935 | 4.935 | 289,993 |
| 2023-05-03 | 4.295 | 4.295 | 3.961 | 4.128 | 4.128 | 219,993 |
| 2023-05-02 | 4.437 | 4.447 | 4.292 | 4.373 | 4.373 | 52,172 |
| 2023-04-28 | 4.358 | 4.411 | 4.337 | 4.347 | 4.347 | 79,201 |
| 2023-04-27 | 4.331 | 4.453 | 4.331 | 4.371 | 4.371 | 27,689 |
| 2023-04-26 | 4.547 | 4.573 | 4.321 | 4.485 | 4.485 | 69,965 |
| 2023-04-25 | 4.726 | 4.726 | 4.579 | 4.641 | 4.641 | 55,806 |
| 2023-04-24 | 4.785 | 4.846 | 4.701 | 4.781 | 4.781 | 43,909 |
| 2023-04-21 | 4.709 | 4.786 | 4.679 | 4.730 | 4.730 | 29,905 |
| 2023-04-20 | 4.874 | 4.874 | 4.729 | 4.834 | 4.834 | 16,872 |
| 2023-04-19 | 4.896 | 4.896 | 4.816 | 4.845 | 4.845 | 43,850 |
| 2023-04-18 | 5.100 | 5.100 | 4.860 | 4.920 | 4.920 | 33,526 |
| 2023-04-17 | 5.180 | 5.180 | 5.052 | 5.126 | 5.126 | 46,562 |
| 2023-04-14 | 5.210 | 5.260 | 5.181 | 5.216 | 5.216 | 44,285 |
| 2023-04-13 | 5.150 | 5.196 | 5.082 | 5.108 | 5.108 | 23,436 |
| 2023-04-12 | 5.176 | 5.225 | 5.104 | 5.162 | 5.162 | 30,420 |
| 2023-04-11 | 5.200 | 5.202 | 5.124 | 5.135 | 5.135 | 55,253 |
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.