Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.280 | 3.310 | 3.268 | 3.268 | 3.268 | 0 |
| 2024-08-29 | 3.276 | 3.310 | 3.246 | 3.246 | 3.246 | 4 |
| 2024-08-28 | 3.366 | 3.366 | 3.310 | 3.310 | 3.310 | 250 |
| 2024-08-27 | 3.450 | 3.450 | 3.430 | 3.440 | 3.440 | 0 |
| 2024-08-26 | 3.480 | 3.480 | 3.458 | 3.458 | 3.458 | 0 |
| 2024-08-23 | 3.336 | 3.428 | 3.336 | 3.404 | 3.404 | 130 |
| 2024-08-22 | 3.470 | 3.470 | 3.408 | 3.428 | 3.428 | 32 |
| 2024-08-21 | 3.552 | 3.578 | 3.462 | 3.462 | 3.462 | 16 |
| 2024-08-20 | 3.760 | 3.816 | 3.636 | 3.636 | 3.636 | 10 |
| 2024-08-19 | 3.424 | 3.718 | 3.424 | 3.636 | 3.636 | 0 |
| 2024-08-16 | 3.492 | 3.496 | 3.406 | 3.406 | 3.406 | 2,000 |
| 2024-08-15 | 3.468 | 3.488 | 3.438 | 3.486 | 3.486 | 0 |
| 2024-08-14 | 3.374 | 3.500 | 3.374 | 3.456 | 3.456 | 2,260 |
| 2024-08-13 | 3.244 | 3.404 | 3.186 | 3.404 | 3.404 | 291 |
| 2024-08-12 | 3.096 | 3.150 | 3.096 | 3.150 | 3.150 | 0 |
| 2024-08-09 | 3.096 | 3.114 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-08-08 | 3.106 | 3.134 | 3.048 | 3.134 | 3.134 | 560 |
| 2024-08-07 | 3.116 | 3.172 | 3.110 | 3.172 | 3.172 | 546 |
| 2024-08-06 | 3.074 | 3.074 | 3.026 | 3.034 | 3.034 | 800 |
| 2024-08-05 | 3.000 | 3.086 | 2.974 | 2.988 | 2.988 | 4,439 |
| 2024-08-02 | 3.256 | 3.256 | 3.100 | 3.100 | 3.100 | 1,808 |
| 2024-08-01 | 3.360 | 3.360 | 3.218 | 3.290 | 3.290 | 0 |
| 2024-07-31 | 3.302 | 3.402 | 3.278 | 3.324 | 3.324 | 807 |
| 2024-07-30 | 3.280 | 3.280 | 3.264 | 3.280 | 3.280 | 0 |
| 2024-07-29 | 3.262 | 3.304 | 3.258 | 3.258 | 3.258 | 342 |
| 2024-07-26 | 3.276 | 3.276 | 3.248 | 3.256 | 3.256 | 175 |
| 2024-07-25 | 3.244 | 3.294 | 3.226 | 3.240 | 3.240 | 1,249 |
| 2024-07-24 | 3.292 | 3.314 | 3.290 | 3.290 | 3.290 | 325 |
| 2024-07-23 | 3.506 | 3.506 | 3.362 | 3.362 | 3.362 | 310 |
| 2024-07-22 | 3.394 | 3.496 | 3.336 | 3.472 | 3.472 | 1,119 |
| 2024-07-19 | 3.464 | 3.464 | 3.316 | 3.316 | 3.316 | 1,826 |
| 2024-07-18 | 3.482 | 3.500 | 3.482 | 3.496 | 3.496 | 326 |
| 2024-07-17 | 3.486 | 3.538 | 3.486 | 3.510 | 3.510 | 1,600 |
| 2024-07-16 | 3.376 | 3.448 | 3.376 | 3.434 | 3.434 | 0 |
| 2024-07-15 | 3.442 | 3.442 | 3.348 | 3.350 | 3.350 | 1,922 |
| 2024-07-12 | 3.426 | 3.476 | 3.362 | 3.426 | 3.426 | 14,117 |
| 2024-07-11 | 3.370 | 3.384 | 3.334 | 3.358 | 3.358 | 228 |
| 2024-07-10 | 3.314 | 3.346 | 3.314 | 3.344 | 3.344 | 0 |
| 2024-07-09 | 3.252 | 3.320 | 3.252 | 3.262 | 3.262 | 0 |
| 2024-07-08 | 3.224 | 3.240 | 3.168 | 3.168 | 3.168 | 31,146 |
| 2024-07-05 | 3.224 | 3.278 | 3.224 | 3.230 | 3.230 | 126 |
| 2024-07-04 | 3.262 | 3.262 | 3.262 | 3.262 | 3.262 | 0 |
| 2024-07-03 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 1,000 |
| 2024-07-02 | 3.244 | 3.320 | 3.240 | 3.320 | 3.320 | 700 |
| 2024-07-01 | 3.274 | 3.360 | 3.274 | 3.350 | 3.350 | 4,894 |
| 2024-06-28 | 3.250 | 3.256 | 3.112 | 3.142 | 3.142 | 6,774 |
| 2024-06-27 | 3.378 | 3.378 | 3.202 | 3.202 | 3.202 | 466 |
| 2024-06-26 | 3.450 | 3.450 | 3.394 | 3.394 | 3.394 | 5,500 |
| 2024-06-25 | 3.446 | 3.446 | 3.340 | 3.340 | 3.340 | 2,037 |
| 2024-06-24 | 3.270 | 3.270 | 3.214 | 3.214 | 3.214 | 2,656 |
| 2024-06-21 | 3.250 | 3.250 | 3.190 | 3.190 | 3.190 | 500 |
| 2024-06-20 | 3.174 | 3.198 | 3.174 | 3.198 | 3.198 | 200 |
| 2024-06-19 | 3.206 | 3.206 | 3.096 | 3.096 | 3.096 | 1,827 |
| 2024-06-18 | 3.296 | 3.296 | 3.200 | 3.230 | 3.230 | 3,700 |
| 2024-06-17 | 3.242 | 3.242 | 3.242 | 3.242 | 3.242 | 1,100 |
| 2024-06-14 | 3.498 | 3.498 | 3.324 | 3.364 | 3.364 | 2,600 |
| 2024-06-13 | 3.712 | 3.712 | 3.504 | 3.504 | 3.504 | 1,915 |
| 2024-06-12 | 3.802 | 3.802 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2024-06-11 | 3.682 | 3.682 | 3.682 | 3.682 | 3.682 | 0 |
| 2024-06-10 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 500 |
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.