Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	6.702	6.760	6.590	6.672	6.672	46,906
2023-01-11	6.558	6.639	6.452	6.614	6.614	38,236
2023-01-10	6.648	6.648	6.380	6.444	6.444	72,143
2023-01-09	6.448	6.684	6.404	6.565	6.565	87,401
2023-01-06	6.494	6.550	6.392	6.452	6.452	26,470
2023-01-05	6.646	6.712	6.530	6.635	6.635	31,965
2023-01-04	6.638	6.702	6.626	6.652	6.652	58,506
2023-01-03	6.598	6.942	6.598	6.690	6.690	53,497
2022-12-30	6.466	6.540	6.224	6.287	6.287	53,833
2022-12-29	6.162	6.422	6.154	6.274	6.274	53,572
2022-12-28	6.174	6.297	6.140	6.248	6.248	28,470
2022-12-23	6.870	6.898	6.538	6.789	6.789	65,978
2022-12-22	6.692	6.760	6.580	6.706	6.706	154,416
2022-12-21	6.234	6.620	6.234	6.322	6.322	108,619
2022-12-20	6.090	6.212	6.030	6.103	6.103	65,977
2022-12-19	6.352	6.352	6.128	6.138	6.138	40,548
2022-12-16	6.330	6.374	6.212	6.326	6.326	185,408
2022-12-15	6.778	6.778	6.368	6.433	6.433	32,980
2022-12-14	6.658	6.798	6.626	6.769	6.769	37,107
2022-12-13	6.644	6.862	6.644	6.719	6.719	35,640
2022-12-12	6.650	6.738	6.624	6.691	6.691	22,635
2022-12-09	6.694	6.786	6.612	6.720	6.720	17,467
2022-12-08	6.544	6.658	6.400	6.448	6.448	88,742
2022-12-07	6.752	6.752	6.446	6.600	6.600	45,652
2022-12-06	7.060	7.242	6.674	6.981	6.981	86,443
2022-12-05	6.998	7.398	6.979	7.193	7.193	64,334
2022-12-02	6.830	6.834	6.568	6.763	6.763	35,185
2022-12-01	6.420	6.768	6.388	6.768	6.768	60,967
2022-11-30	6.070	6.298	6.070	6.228	6.228	100,323
2022-11-29	6.528	6.528	6.032	6.250	6.250	74,089
2022-11-28	6.452	6.550	6.430	6.508	6.508	37,722
2022-11-25	6.704	6.704	6.490	6.555	6.555	27,710
2022-11-24	6.642	6.850	6.642	6.718	6.718	43,088
2022-11-23	6.594	6.638	6.488	6.579	6.579	79,804
2022-11-22	6.662	6.730	6.600	6.710	6.710	56,331
2022-11-21	6.998	7.050	6.702	6.804	6.804	52,670
2022-11-18	6.716	7.030	6.642	6.719	6.719	60,280
2022-11-17	6.904	6.936	6.758	6.821	6.821	26,529
2022-11-16	7.016	7.016	6.836	6.878	6.878	14,725
2022-11-15	6.928	7.072	6.800	6.915	6.915	36,714
2022-11-14	7.100	7.206	7.004	7.004	7.004	58,025
2022-11-11	6.962	7.030	6.766	7.010	7.010	35,555
2022-11-10	6.796	7.130	6.752	7.029	7.029	63,570
2022-11-09	6.648	6.686	6.574	6.626	6.626	27,817
2022-11-08	6.730	6.786	6.680	6.778	6.778	16,485
2022-11-07	6.578	6.806	6.578	6.699	6.699	43,446
2022-11-04	6.684	6.960	6.662	6.706	6.706	19,039
2022-11-03	6.898	6.910	6.682	6.799	6.799	16,703
2022-11-02	7.050	7.050	6.806	6.914	6.914	35,037
2022-11-01	6.920	7.112	6.880	7.068	7.068	12,850
2022-10-31	6.690	6.908	6.646	6.799	6.799	30,224
2022-10-28	6.610	6.716	6.554	6.621	6.621	10,854
2022-10-27	6.708	6.754	6.642	6.688	6.688	24,833
2022-10-26	6.516	6.850	6.466	6.683	6.683	109,926
2022-10-25	6.568	6.612	6.380	6.575	6.575	52,499
2022-10-24	6.418	6.658	6.350	6.644	6.644	38,415
2022-10-21	6.372	6.430	6.288	6.344	6.344	17,610
2022-10-20	6.220	6.386	6.180	6.226	6.226	25,274
2022-10-19	6.506	6.510	6.232	6.325	6.325	59,980
2022-10-18	6.920	7.018	6.533	6.649	6.649	74,023

← NewerPage 17 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.