Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	9.328	10.110	9.296	9.677	9.677	216,832
2022-07-20	10.145	10.625	10.145	10.374	10.374	56,578
2022-07-19	9.950	10.325	9.894	9.920	9.920	106,828
2022-07-18	10.145	10.313	9.970	10.155	10.155	24,913
2022-07-15	9.950	10.145	9.798	10.071	10.071	27,708
2022-07-14	9.962	10.130	9.936	10.082	10.082	55,487
2022-07-13	10.175	10.269	9.834	10.062	10.062	107,800
2022-07-12	10.265	10.468	9.956	10.112	10.112	147,331
2022-07-11	10.205	10.815	10.205	10.638	10.638	39,855
2022-07-08	10.325	10.405	9.974	10.130	10.130	38,179
2022-07-07	10.230	10.480	10.100	10.420	10.420	62,488
2022-07-06	11.435	11.435	10.285	10.717	10.717	70,097
2022-07-05	10.085	11.210	9.990	10.698	10.698	80,269
2022-07-04	9.998	10.225	9.620	9.862	9.862	43,068
2022-07-01	10.595	10.720	9.980	10.015	10.015	48,811
2022-06-30	11.220	11.220	10.745	10.855	10.855	67,320
2022-06-29	11.390	11.551	11.110	11.334	11.334	78,985
2022-06-28	12.805	12.805	11.565	12.026	12.026	121,510
2022-06-27	13.250	13.600	12.320	12.792	12.792	180,913
2022-06-24	14.940	14.950	12.420	13.485	13.485	154,418
2022-06-23	14.570	14.975	13.240	14.065	14.065	73,309
2022-06-22	11.475	12.700	11.440	11.954	11.954	184,023
2022-06-21	10.965	12.555	10.855	11.582	11.582	465,684
2022-06-20	9.480	10.420	8.986	9.010	9.010	441,308
2022-06-17	7.398	8.028	7.398	7.687	7.687	102,798
2022-06-16	7.912	7.912	7.302	7.502	7.502	56,582
2022-06-15	8.002	8.002	7.450	7.637	7.637	111,377
2022-06-14	7.770	8.374	7.322	7.813	7.813	179,530
2022-06-13	8.586	8.618	7.676	8.005	8.005	347,524
2022-06-10	10.895	10.940	10.455	10.791	10.791	50,648
2022-06-09	11.550	11.550	11.145	11.300	11.300	50,832
2022-06-08	11.480	11.740	11.480	11.639	11.639	45,970
2022-06-07	11.220	11.400	10.890	11.086	11.086	41,818
2022-06-06	11.115	11.270	11.065	11.149	11.149	20,184
2022-06-01	11.630	11.630	11.300	11.573	11.573	43,998
2022-05-31	11.705	11.720	11.485	11.630	11.630	64,508
2022-05-30	11.540	11.750	11.500	11.681	11.681	20,806
2022-05-27	11.100	11.615	11.100	11.397	11.397	59,771
2022-05-26	10.720	11.105	10.675	10.930	10.930	25,556
2022-05-25	11.040	11.150	10.665	10.860	10.860	84,861
2022-05-24	11.100	11.165	10.580	11.001	11.001	59,749
2022-05-23	11.900	12.250	11.270	11.480	11.480	84,528
2022-05-20	11.860	12.600	11.780	12.006	12.006	114,369
2022-05-19	10.545	11.635	10.440	11.320	11.320	134,784
2022-05-18	10.270	10.270	9.888	10.022	10.022	109,724
2022-05-17	9.778	10.330	9.556	10.182	10.182	282,138
2022-05-16	9.878	10.420	9.188	9.574	9.574	970,528
2022-05-13	11.780	11.930	11.692	11.925	11.925	43,881
2022-05-12	11.000	11.555	10.816	10.960	10.960	71,141
2022-05-11	11.780	11.900	11.325	11.618	11.618	97,027
2022-05-10	11.775	11.830	11.265	11.550	11.550	126,067
2022-05-09	12.260	12.335	11.590	11.917	11.917	143,426
2022-05-06	11.870	12.285	11.835	12.040	12.040	57,920
2022-05-05	12.145	12.910	11.780	12.454	12.454	95,767
2022-05-04	12.055	12.165	11.845	11.914	11.914	56,720
2022-05-03	12.400	12.400	12.185	12.280	12.280	62,155
2022-04-29	12.160	12.500	11.975	12.325	12.325	99,077
2022-04-28	12.415	12.445	11.685	12.050	12.050	147,971
2022-04-27	12.410	12.825	12.210	12.819	12.819	86,998
2022-04-26	13.600	13.935	12.420	13.167	13.167	100,566

← NewerPage 19 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.