Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 6.378 | 6.712 | 6.378 | 6.610 | 6.610 | 26,058 |
| 2022-10-14 | 6.374 | 6.382 | 6.264 | 6.284 | 6.284 | 28,789 |
| 2022-10-13 | 6.104 | 6.315 | 6.088 | 6.259 | 6.259 | 13,068 |
| 2022-10-12 | 6.118 | 6.270 | 6.102 | 6.203 | 6.203 | 73,093 |
| 2022-10-11 | 5.960 | 6.122 | 5.960 | 6.074 | 6.074 | 47,039 |
| 2022-10-10 | 6.288 | 6.291 | 6.022 | 6.067 | 6.067 | 127,235 |
| 2022-10-07 | 5.826 | 6.330 | 5.826 | 6.020 | 6.020 | 105,413 |
| 2022-10-06 | 5.720 | 5.800 | 5.672 | 5.800 | 5.800 | 19,607 |
| 2022-10-05 | 5.878 | 5.948 | 5.560 | 5.708 | 5.708 | 83,703 |
| 2022-10-04 | 5.396 | 5.760 | 5.376 | 5.636 | 5.636 | 249,376 |
| 2022-10-03 | 5.250 | 5.360 | 4.968 | 5.256 | 5.256 | 467,465 |
| 2022-09-30 | 5.130 | 5.273 | 5.094 | 5.170 | 5.170 | 288,727 |
| 2022-09-29 | 5.450 | 5.468 | 4.983 | 5.363 | 5.363 | 154,983 |
| 2022-09-28 | 5.704 | 5.794 | 5.546 | 5.676 | 5.676 | 29,193 |
| 2022-09-27 | 5.792 | 5.832 | 5.658 | 5.713 | 5.713 | 21,177 |
| 2022-09-26 | 5.528 | 6.028 | 5.500 | 5.500 | 5.500 | 79,810 |
| 2022-09-23 | 5.722 | 5.820 | 5.640 | 5.741 | 5.741 | 114,115 |
| 2022-09-22 | 6.068 | 6.236 | 5.972 | 6.020 | 6.020 | 130,451 |
| 2022-09-21 | 6.400 | 6.490 | 6.214 | 6.354 | 6.354 | 47,294 |
| 2022-09-20 | 6.286 | 6.736 | 5.878 | 6.592 | 6.592 | 207,132 |
| 2022-09-16 | 8.320 | 8.320 | 8.113 | 8.178 | 8.178 | 45,750 |
| 2022-09-15 | 8.352 | 8.438 | 8.318 | 8.403 | 8.403 | 15,021 |
| 2022-09-14 | 8.314 | 8.438 | 8.240 | 8.346 | 8.346 | 23,059 |
| 2022-09-13 | 8.652 | 8.692 | 8.368 | 8.516 | 8.516 | 36,822 |
| 2022-09-12 | 8.760 | 8.760 | 8.512 | 8.560 | 8.560 | 28,647 |
| 2022-09-09 | 8.578 | 8.670 | 8.498 | 8.600 | 8.600 | 28,757 |
| 2022-09-08 | 8.418 | 8.514 | 8.160 | 8.261 | 8.261 | 38,777 |
| 2022-09-07 | 8.410 | 8.410 | 8.020 | 8.286 | 8.286 | 19,222 |
| 2022-09-06 | 8.062 | 8.248 | 8.050 | 8.104 | 8.104 | 15,022 |
| 2022-09-05 | 8.154 | 8.167 | 7.816 | 7.961 | 7.961 | 81,515 |
| 2022-09-02 | 8.386 | 8.568 | 8.324 | 8.476 | 8.476 | 34,327 |
| 2022-09-01 | 8.994 | 8.994 | 8.226 | 8.688 | 8.688 | 84,600 |
| 2022-08-31 | 9.358 | 9.358 | 9.164 | 9.224 | 9.224 | 27,936 |
| 2022-08-30 | 9.292 | 9.364 | 9.200 | 9.250 | 9.250 | 15,409 |
| 2022-08-26 | 9.550 | 9.550 | 9.252 | 9.334 | 9.334 | 22,932 |
| 2022-08-25 | 9.580 | 9.610 | 9.410 | 9.606 | 9.606 | 18,951 |
| 2022-08-24 | 9.444 | 9.542 | 9.291 | 9.533 | 9.533 | 32,561 |
| 2022-08-23 | 9.554 | 9.640 | 9.400 | 9.526 | 9.526 | 25,856 |
| 2022-08-22 | 9.654 | 9.740 | 9.618 | 9.693 | 9.693 | 24,400 |
| 2022-08-19 | 9.992 | 10.060 | 9.674 | 9.841 | 9.841 | 52,406 |
| 2022-08-18 | 9.742 | 10.421 | 9.630 | 9.873 | 9.873 | 95,087 |
| 2022-08-17 | 10.225 | 10.225 | 9.910 | 10.005 | 10.005 | 42,222 |
| 2022-08-16 | 10.285 | 10.651 | 10.140 | 10.545 | 10.545 | 48,650 |
| 2022-08-15 | 9.956 | 10.465 | 9.956 | 10.130 | 10.130 | 96,852 |
| 2022-08-12 | 9.982 | 10.120 | 9.894 | 10.068 | 10.068 | 45,285 |
| 2022-08-11 | 9.950 | 10.325 | 9.762 | 9.932 | 9.932 | 80,874 |
| 2022-08-10 | 10.245 | 10.300 | 10.075 | 10.142 | 10.142 | 43,016 |
| 2022-08-09 | 10.250 | 10.620 | 10.130 | 10.218 | 10.218 | 67,317 |
| 2022-08-08 | 9.788 | 10.025 | 9.616 | 9.975 | 9.975 | 67,960 |
| 2022-08-05 | 9.670 | 9.910 | 9.566 | 9.698 | 9.698 | 42,980 |
| 2022-08-04 | 9.764 | 9.928 | 9.734 | 9.790 | 9.790 | 37,766 |
| 2022-08-03 | 9.454 | 9.748 | 9.400 | 9.642 | 9.642 | 61,225 |
| 2022-08-02 | 9.710 | 9.870 | 9.546 | 9.778 | 9.778 | 28,733 |
| 2022-08-01 | 9.558 | 9.764 | 9.544 | 9.713 | 9.713 | 40,345 |
| 2022-07-29 | 9.970 | 9.970 | 9.570 | 9.630 | 9.630 | 61,542 |
| 2022-07-28 | 9.996 | 10.065 | 9.854 | 9.951 | 9.951 | 60,712 |
| 2022-07-27 | 10.060 | 10.155 | 9.840 | 9.963 | 9.963 | 67,836 |
| 2022-07-26 | 9.720 | 9.988 | 9.550 | 9.611 | 9.611 | 99,728 |
| 2022-07-25 | 9.864 | 10.075 | 9.680 | 9.812 | 9.812 | 38,474 |
| 2022-07-22 | 10.030 | 10.480 | 9.812 | 10.066 | 10.066 | 450,546 |
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.