Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 4.986 | 5.182 | 4.949 | 5.108 | 5.108 | 72,603 |
| 2023-04-05 | 4.984 | 5.050 | 4.894 | 4.941 | 4.941 | 29,823 |
| 2023-04-04 | 4.948 | 5.050 | 4.942 | 4.956 | 4.956 | 38,231 |
| 2023-04-03 | 4.901 | 4.920 | 4.825 | 4.864 | 4.864 | 27,984 |
| 2023-03-31 | 4.845 | 4.846 | 4.760 | 4.814 | 4.814 | 42,134 |
| 2023-03-30 | 4.810 | 4.860 | 4.769 | 4.824 | 4.824 | 56,378 |
| 2023-03-29 | 4.584 | 4.731 | 4.578 | 4.663 | 4.663 | 55,427 |
| 2023-03-28 | 4.777 | 4.777 | 4.609 | 4.676 | 4.676 | 107,184 |
| 2023-03-27 | 4.698 | 4.802 | 4.672 | 4.748 | 4.748 | 45,925 |
| 2023-03-24 | 4.784 | 4.930 | 4.578 | 4.715 | 4.715 | 130,513 |
| 2023-03-23 | 4.648 | 4.816 | 4.473 | 4.609 | 4.609 | 117,786 |
| 2023-03-22 | 4.965 | 4.985 | 4.848 | 4.947 | 4.947 | 48,099 |
| 2023-03-21 | 4.938 | 5.056 | 4.922 | 4.988 | 4.988 | 28,037 |
| 2023-03-20 | 4.990 | 5.010 | 4.773 | 4.843 | 4.843 | 93,976 |
| 2023-03-17 | 5.178 | 5.236 | 5.040 | 5.080 | 5.080 | 95,795 |
| 2023-03-16 | 5.244 | 5.244 | 5.000 | 5.050 | 5.050 | 52,495 |
| 2023-03-15 | 5.382 | 5.382 | 5.145 | 5.204 | 5.204 | 50,970 |
| 2023-03-14 | 5.298 | 5.422 | 5.282 | 5.356 | 5.356 | 95,400 |
| 2023-03-13 | 5.266 | 5.328 | 5.066 | 5.202 | 5.202 | 72,591 |
| 2023-03-10 | 5.390 | 5.418 | 5.270 | 5.282 | 5.282 | 35,720 |
| 2023-03-09 | 5.482 | 5.490 | 5.412 | 5.456 | 5.456 | 44,416 |
| 2023-03-08 | 5.466 | 5.544 | 5.466 | 5.517 | 5.517 | 31,062 |
| 2023-03-07 | 5.580 | 5.648 | 5.490 | 5.533 | 5.533 | 48,490 |
| 2023-03-06 | 5.602 | 5.660 | 5.584 | 5.591 | 5.591 | 37,688 |
| 2023-03-03 | 5.450 | 5.610 | 5.450 | 5.588 | 5.588 | 46,409 |
| 2023-03-02 | 5.376 | 5.458 | 5.354 | 5.421 | 5.421 | 62,322 |
| 2023-03-01 | 5.430 | 5.518 | 5.430 | 5.478 | 5.478 | 78,827 |
| 2023-02-28 | 5.530 | 5.530 | 5.428 | 5.475 | 5.475 | 90,164 |
| 2023-02-27 | 5.428 | 5.564 | 5.392 | 5.535 | 5.535 | 49,371 |
| 2023-02-24 | 5.520 | 5.599 | 5.428 | 5.529 | 5.529 | 93,553 |
| 2023-02-23 | 5.650 | 5.692 | 5.610 | 5.663 | 5.663 | 79,802 |
| 2023-02-22 | 5.688 | 5.758 | 5.624 | 5.735 | 5.735 | 42,822 |
| 2023-02-21 | 5.842 | 5.910 | 5.730 | 5.800 | 5.800 | 51,816 |
| 2023-02-20 | 5.990 | 6.020 | 5.792 | 5.896 | 5.896 | 67,217 |
| 2023-02-17 | 6.048 | 6.170 | 5.700 | 5.857 | 5.857 | 255,028 |
| 2023-02-16 | 6.138 | 6.420 | 6.138 | 6.366 | 6.366 | 102,841 |
| 2023-02-15 | 6.068 | 6.122 | 6.004 | 6.052 | 6.052 | 38,955 |
| 2023-02-14 | 6.150 | 6.152 | 6.000 | 6.042 | 6.042 | 44,285 |
| 2023-02-13 | 6.032 | 6.094 | 5.974 | 6.068 | 6.068 | 25,821 |
| 2023-02-10 | 6.136 | 6.178 | 6.072 | 6.078 | 6.078 | 41,400 |
| 2023-02-09 | 6.202 | 6.260 | 6.162 | 6.205 | 6.205 | 20,255 |
| 2023-02-08 | 6.280 | 6.420 | 6.180 | 6.248 | 6.248 | 26,184 |
| 2023-02-07 | 6.728 | 6.728 | 6.240 | 6.519 | 6.519 | 100,746 |
| 2023-02-06 | 6.376 | 6.450 | 6.362 | 6.362 | 6.362 | 13,727 |
| 2023-02-03 | 6.482 | 6.550 | 6.446 | 6.489 | 6.489 | 57,318 |
| 2023-02-02 | 6.370 | 6.580 | 6.360 | 6.486 | 6.486 | 89,076 |
| 2023-02-01 | 6.358 | 6.420 | 6.246 | 6.318 | 6.318 | 51,211 |
| 2023-01-31 | 6.222 | 6.264 | 6.210 | 6.245 | 6.245 | 35,134 |
| 2023-01-30 | 6.372 | 6.426 | 6.234 | 6.346 | 6.346 | 46,974 |
| 2023-01-27 | 6.314 | 6.504 | 6.298 | 6.310 | 6.310 | 24,366 |
| 2023-01-26 | 6.496 | 6.496 | 6.312 | 6.391 | 6.391 | 46,369 |
| 2023-01-25 | 6.740 | 6.740 | 6.288 | 6.390 | 6.390 | 133,316 |
| 2023-01-24 | 6.906 | 6.906 | 6.670 | 6.732 | 6.732 | 29,239 |
| 2023-01-23 | 6.850 | 6.972 | 6.820 | 6.966 | 6.966 | 33,360 |
| 2023-01-20 | 7.008 | 7.040 | 6.892 | 6.948 | 6.948 | 14,372 |
| 2023-01-19 | 7.120 | 7.120 | 6.864 | 7.042 | 7.042 | 43,661 |
| 2023-01-18 | 7.290 | 7.360 | 7.206 | 7.339 | 7.339 | 14,263 |
| 2023-01-17 | 7.102 | 7.258 | 7.012 | 7.171 | 7.171 | 30,157 |
| 2023-01-16 | 6.890 | 7.282 | 6.890 | 7.162 | 7.162 | 57,321 |
| 2023-01-13 | 6.652 | 6.940 | 6.652 | 6.822 | 6.822 | 71,160 |
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.