Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-03	1.821	1.904	1.775	1.822	1.822	14,408
2024-12-02	1.831	1.865	1.772	1.792	1.792	59,490
2024-11-29	1.815	1.895	1.806	1.828	1.828	19,290
2024-11-28	1.886	1.922	1.801	1.863	1.863	49,585
2024-11-27	1.925	1.976	1.833	1.851	1.851	25,801
2024-11-26	2.020	2.020	1.872	1.891	1.891	10,375
2024-11-25	2.060	2.100	1.996	2.014	2.014	82,186
2024-11-22	2.060	2.098	2.008	2.040	2.040	8,754
2024-11-21	2.128	2.160	1.994	2.021	2.021	5,952
2024-11-20	2.100	2.160	2.100	2.124	2.124	6,731
2024-11-19	2.120	2.136	2.070	2.128	2.128	4,566
2024-11-18	2.160	2.186	2.090	2.110	2.110	355,230
2024-11-15	2.202	2.254	2.108	2.180	2.180	26,689
2024-11-14	2.412	2.476	2.326	2.344	2.344	6,486
2024-11-13	2.320	2.396	2.236	2.388	2.388	25,156
2024-11-12	2.360	2.370	2.262	2.262	2.262	15,756
2024-11-11	2.436	2.466	2.392	2.404	2.404	45,372
2024-11-08	2.522	2.522	2.414	2.434	2.434	7,067
2024-11-07	2.584	2.584	2.502	2.504	2.504	7,991
2024-11-06	2.600	2.620	2.586	2.586	2.586	1,316
2024-11-05	2.618	2.682	2.618	2.630	2.630	3,541
2024-11-04	2.650	2.698	2.618	2.664	2.664	14,883
2024-11-01	2.604	2.656	2.580	2.652	2.652	14,483
2024-10-31	2.660	2.680	2.578	2.594	2.594	2,357
2024-10-30	2.710	2.784	2.660	2.702	2.702	5,582
2024-10-29	2.816	2.816	2.738	2.738	2.738	1,776
2024-10-28	2.710	2.802	2.694	2.798	2.798	26,285
2024-10-25	2.716	2.716	2.682	2.698	2.698	3,671
2024-10-24	2.690	2.702	2.638	2.686	2.686	5,713
2024-10-23	2.722	2.778	2.648	2.680	2.680	2,758
2024-10-22	2.626	2.750	2.626	2.734	2.734	49,074
2024-10-21	2.620	2.690	2.620	2.664	2.664	4,401
2024-10-18	2.548	2.680	2.450	2.658	2.658	13,148
2024-10-17	2.630	2.672	2.490	2.564	2.564	81,616
2024-10-16	2.500	2.524	2.474	2.482	2.482	7,959
2024-10-15	2.532	2.608	2.472	2.490	2.490	9,397
2024-10-14	2.542	2.608	2.518	2.518	2.518	7,833
2024-10-11	2.502	2.574	2.502	2.518	2.518	6,057
2024-10-10	2.620	2.620	2.546	2.546	2.546	18,628
2024-10-09	2.644	2.660	2.584	2.584	2.584	2,829
2024-10-08	2.610	2.664	2.562	2.650	2.650	2,003
2024-10-07	2.638	2.658	2.562	2.649	2.649	13,406
2024-10-04	2.608	2.648	2.492	2.634	2.634	13,753
2024-10-03	2.546	2.602	2.496	2.500	2.500	15,878
2024-10-02	2.638	2.670	2.526	2.550	2.550	22,742
2024-10-01	2.680	2.758	2.624	2.660	2.660	9,974
2024-09-30	2.756	2.832	2.670	2.692	2.692	67,925
2024-09-27	2.750	2.794	2.680	2.756	2.756	18,951
2024-09-26	2.732	2.790	2.727	2.756	2.756	154,397
2024-09-25	2.626	2.692	2.626	2.692	2.692	45,862
2024-09-24	2.658	2.670	2.600	2.618	2.618	21,131
2024-09-23	2.512	2.660	2.466	2.573	2.573	11,315
2024-09-20	2.734	2.734	2.530	2.601	2.601	24,207
2024-09-19	2.730	2.780	2.660	2.691	2.691	16,939
2024-09-18	2.720	2.780	2.648	2.701	2.701	34,766
2024-09-17	2.770	2.822	2.684	2.690	2.690	18,796
2024-09-16	2.792	2.850	2.752	2.800	2.800	395,769
2024-09-13	2.660	2.940	2.660	2.802	2.802	1,409,445
2024-09-12	3.128	3.150	3.070	3.130	3.130	12,854
2024-09-11	3.064	3.208	3.064	3.169	3.169	6,291

← NewerPage 9 of 22 · 1,272 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.