Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	13.500	13.900	12.565	13.131	13.131	534,031
2022-04-22	15.320	16.160	15.205	15.717	15.717	147,729
2022-04-21	15.760	16.235	15.615	15.775	15.775	52,897
2022-04-20	16.345	16.440	15.740	16.013	16.013	143,688
2022-04-19	16.735	17.155	16.320	16.622	16.622	151,834
2022-04-14	18.695	18.740	16.540	18.142	18.142	231,843
2022-04-13	15.195	15.325	14.900	15.230	15.230	42,849
2022-04-12	15.500	15.500	15.020	15.229	15.229	48,864
2022-04-11	15.720	15.910	15.715	15.796	15.796	26,806
2022-04-08	15.950	16.180	15.635	15.878	15.878	36,466
2022-04-07	16.200	16.350	15.680	16.088	16.088	33,041
2022-04-06	16.200	16.270	15.880	16.006	16.006	42,199
2022-04-05	16.780	16.780	16.155	16.406	16.406	29,118
2022-04-04	16.230	16.885	16.215	16.779	16.779	91,193
2022-04-01	15.515	16.235	15.355	15.814	15.814	60,612
2022-03-31	16.050	16.050	15.460	15.740	15.740	47,869
2022-03-30	15.870	15.970	15.330	15.795	15.795	81,109
2022-03-29	15.130	15.720	15.010	15.546	15.546	95,310
2022-03-28	16.000	16.000	14.710	14.836	14.836	164,759
2022-03-25	17.100	17.250	15.670	15.887	15.887	209,572
2022-03-24	17.160	17.310	16.780	17.048	17.048	100,386
2022-03-23	17.450	17.480	16.900	17.137	17.137	95,939
2022-03-22	16.970	17.420	16.970	17.268	17.268	78,975
2022-03-21	17.510	17.600	16.840	16.975	16.975	272,571
2022-03-18	17.880	17.960	17.000	17.431	17.431	1,418,104
2022-03-17	17.200	17.580	16.730	17.349	17.349	168,776
2022-03-16	16.800	17.120	16.710	16.917	16.917	161,765
2022-03-15	16.420	16.710	16.240	16.404	16.404	122,125
2022-03-14	15.980	16.960	15.930	16.663	16.663	197,866
2022-03-11	14.360	15.890	14.360	15.419	15.419	199,860
2022-03-10	15.080	15.080	14.480	14.673	14.673	137,443
2022-03-09	13.900	14.800	13.670	14.291	14.291	315,411
2022-03-08	13.150	13.860	12.900	13.168	13.168	167,047
2022-03-07	12.710	13.230	11.620	12.343	12.343	292,199
2022-03-04	14.490	14.850	13.790	14.124	14.124	166,045
2022-03-03	15.260	15.490	14.720	15.117	15.117	135,088
2022-03-02	15.000	15.498	14.900	15.169	15.169	97,780
2022-03-01	15.810	16.230	15.230	15.388	15.388	145,971
2022-02-28	14.480	15.050	14.470	15.007	15.007	75,868
2022-02-25	14.500	15.080	14.440	14.765	14.765	165,309
2022-02-24	13.600	14.210	13.310	14.210	14.210	145,439
2022-02-23	14.690	15.380	14.690	14.994	14.994	117,620
2022-02-22	13.960	14.610	13.630	14.341	14.341	198,658
2022-02-21	14.780	15.300	14.780	14.979	14.979	81,090
2022-02-18	15.160	15.260	14.720	15.160	15.160	86,921
2022-02-17	15.250	15.600	15.250	15.336	15.336	60,038
2022-02-16	15.330	15.510	15.120	15.347	15.347	70,026
2022-02-15	14.190	15.310	14.190	14.686	14.686	60,999
2022-02-14	14.560	14.650	14.250	14.446	14.446	89,595
2022-02-11	15.290	15.400	15.120	15.310	15.310	18,249
2022-02-10	15.040	15.370	15.040	15.242	15.242	56,975
2022-02-09	15.180	15.180	14.850	15.075	15.075	62,895
2022-02-08	15.300	15.630	14.610	14.985	14.985	92,833
2022-02-07	14.600	15.320	14.550	14.885	14.885	98,795
2022-02-04	15.140	15.380	14.580	14.903	14.903	120,477
2022-02-03	15.790	16.610	14.670	15.275	15.275	218,214
2022-02-02	15.880	15.880	15.250	15.453	15.453	50,031
2022-02-01	15.520	15.840	15.470	15.623	15.623	53,953
2022-01-31	15.010	15.280	14.870	15.094	15.094	55,214
2022-01-28	14.490	15.230	14.420	14.800	14.800	142,490

← NewerPage 20 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.