Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	14.760	15.360	14.450	14.873	14.873	116,906
2022-01-26	15.090	15.660	14.880	15.333	15.333	215,621
2022-01-25	14.130	14.620	13.890	14.388	14.388	181,768
2022-01-24	15.490	15.500	14.100	14.467	14.467	214,908
2022-01-21	16.010	16.270	15.430	15.679	15.679	273,741
2022-01-20	17.580	17.580	16.250	16.863	16.863	562,521
2022-01-19	13.400	13.980	12.740	13.426	13.426	326,937
2022-01-18	16.590	16.590	15.680	16.006	16.006	292,737
2022-01-17	15.980	16.750	15.840	16.390	16.390	85,168
2022-01-14	16.440	17.050	15.950	16.363	16.363	123,859
2022-01-13	17.220	17.640	16.530	16.983	16.983	70,056
2022-01-12	17.650	17.740	17.070	17.424	17.424	103,329
2022-01-11	16.350	17.860	16.350	17.485	17.485	193,411
2022-01-10	17.560	17.560	15.960	16.836	16.836	159,499
2022-01-07	17.540	18.040	17.020	17.614	17.614	113,885
2022-01-06	17.510	18.250	16.960	17.331	17.331	68,966
2022-01-05	16.250	18.940	15.500	17.446	17.446	520,991
2022-01-04	21.940	22.180	17.100	19.459	19.459	505,344
2021-12-31	24.400	24.660	24.140	24.197	24.197	8,370
2021-12-30	24.620	24.980	24.460	24.760	24.760	53,423
2021-12-29	25.400	25.400	24.680	25.015	25.015	64,741
2021-12-24	25.620	25.740	25.040	25.160	25.160	7,874
2021-12-23	25.880	25.900	25.000	25.523	25.523	62,753
2021-12-22	25.140	26.800	24.860	25.674	25.674	109,483
2021-12-21	25.500	25.500	24.260	24.547	24.547	85,761
2021-12-20	25.600	26.360	24.800	25.720	25.720	103,931
2021-12-17	26.500	27.460	25.100	25.939	25.939	242,765
2021-12-16	24.020	25.980	24.000	24.961	24.961	298,836
2021-12-15	22.920	22.920	21.760	22.042	22.042	82,881
2021-12-14	23.540	23.560	22.640	22.943	22.943	82,458
2021-12-13	23.620	23.620	23.000	23.352	23.352	84,426
2021-12-10	22.700	23.400	22.440	22.907	22.907	75,270
2021-12-09	23.540	24.020	22.680	23.505	23.505	315,139
2021-12-08	22.900	24.260	22.320	22.700	22.700	254,651
2021-12-07	20.700	21.500	19.640	20.342	20.342	360,212
2021-12-06	22.780	23.780	21.420	22.837	22.837	237,697
2021-12-03	25.920	26.920	21.000	24.299	24.299	678,865
2021-12-02	26.960	28.860	25.240	27.637	27.637	219,205
2021-12-01	27.660	28.720	26.920	27.498	27.498	215,746
2021-11-30	28.480	29.540	26.200	27.832	27.832	299,233
2021-11-29	28.920	29.380	27.440	28.375	28.375	210,379
2021-11-26	24.500	26.420	23.220	25.301	25.301	367,356
2021-11-25	22.340	24.820	22.320	23.952	23.952	195,027
2021-11-24	20.700	22.423	20.320	21.285	21.285	157,801
2021-11-23	20.060	20.900	20.000	20.740	20.740	127,573
2021-11-22	21.620	21.680	18.400	19.820	19.820	69,272
2021-11-19	21.680	21.740	21.300	21.586	21.586	50,139
2021-11-18	21.140	21.880	21.100	21.503	21.503	10,709
2021-11-17	21.320	21.320	20.978	21.236	21.236	54,165
2021-11-16	21.380	21.440	20.840	21.051	21.051	68,951
2021-11-15	20.920	21.500	20.120	21.108	21.108	104,585
2021-11-12	21.440	21.491	20.720	21.047	21.047	172,252
2021-11-11	22.340	22.340	20.820	21.557	21.557	181,039
2021-11-10	17.600	22.480	17.250	20.398	20.398	329,965
2021-11-09	18.360	18.640	17.530	17.762	17.762	75,732
2021-11-08	17.260	19.250	17.080	17.861	17.861	165,183
2021-11-05	19.830	19.950	17.310	18.185	18.185	405,829
2021-11-04	20.420	20.420	19.820	19.968	19.968	63,506
2021-11-03	20.200	20.660	19.910	20.341	20.341	85,155
2021-11-02	21.500	21.600	20.020	20.549	20.549	185,567

← NewerPage 21 of 22 · 1,273 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.