Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.836 | 3.842 | 3.810 | 3.842 | 3.842 | 1,397 |
| 2024-06-06 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2024-06-05 | 4.086 | 4.086 | 3.970 | 3.970 | 3.970 | 1,438 |
| 2024-06-04 | 4.240 | 4.240 | 4.140 | 4.140 | 4.140 | 1,150 |
| 2024-06-03 | 4.156 | 4.156 | 4.018 | 4.130 | 4.130 | 6,930 |
| 2024-05-31 | 3.986 | 3.986 | 3.986 | 3.986 | 3.986 | 0 |
| 2024-05-30 | 3.908 | 3.940 | 3.900 | 3.940 | 3.940 | 1,720 |
| 2024-05-29 | 3.956 | 3.956 | 3.956 | 3.956 | 3.956 | 0 |
| 2024-05-28 | 3.940 | 4.070 | 3.940 | 4.070 | 4.070 | 1,684 |
| 2024-05-27 | 3.864 | 3.864 | 3.864 | 3.864 | 3.864 | 120 |
| 2024-05-24 | 3.918 | 3.918 | 3.918 | 3.918 | 3.918 | 0 |
| 2024-05-23 | 4.018 | 4.018 | 4.018 | 4.018 | 4.018 | 0 |
| 2024-05-22 | 3.802 | 3.878 | 3.802 | 3.838 | 3.838 | 1,265 |
| 2024-05-21 | 3.928 | 3.928 | 3.830 | 3.830 | 3.830 | 844 |
| 2024-05-20 | 4.044 | 4.044 | 4.044 | 4.044 | 4.044 | 0 |
| 2024-05-17 | 4.082 | 4.090 | 4.082 | 4.090 | 4.090 | 495 |
| 2024-05-16 | 4.010 | 4.200 | 4.010 | 4.082 | 4.082 | 2,365 |
| 2024-05-15 | 3.748 | 3.760 | 3.658 | 3.760 | 3.760 | 6,155 |
| 2024-05-14 | 3.488 | 3.768 | 3.488 | 3.680 | 3.680 | 1,145 |
| 2024-05-13 | 3.410 | 3.436 | 3.404 | 3.436 | 3.436 | 1,059 |
| 2024-05-10 | 3.330 | 3.350 | 3.304 | 3.350 | 3.350 | 5,421 |
| 2024-05-09 | 3.258 | 3.350 | 3.250 | 3.350 | 3.350 | 250 |
| 2024-05-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-05-07 | 3.326 | 3.400 | 3.236 | 3.236 | 3.236 | 8,509 |
| 2024-05-06 | 3.440 | 3.444 | 3.440 | 3.444 | 3.444 | 375 |
| 2024-05-03 | 3.356 | 3.476 | 3.356 | 3.476 | 3.476 | 2,009 |
| 2024-05-02 | 3.430 | 3.432 | 3.376 | 3.390 | 3.390 | 997 |
| 2024-04-30 | 3.480 | 3.530 | 3.394 | 3.530 | 3.530 | 55 |
| 2024-04-29 | 3.490 | 3.530 | 3.470 | 3.530 | 3.530 | 210 |
| 2024-04-26 | 3.438 | 3.438 | 3.438 | 3.438 | 3.438 | 0 |
| 2024-04-25 | 3.586 | 3.586 | 3.586 | 3.586 | 3.586 | 0 |
| 2024-04-24 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2024-04-23 | 3.752 | 3.752 | 3.686 | 3.686 | 3.686 | 502 |
| 2024-04-22 | 3.624 | 3.624 | 3.624 | 3.624 | 3.624 | 25 |
| 2024-04-19 | 3.628 | 3.628 | 3.628 | 3.628 | 3.628 | 200 |
| 2024-04-18 | 3.612 | 3.678 | 3.100 | 3.100 | 3.100 | 8,691 |
| 2024-04-17 | 3.668 | 3.668 | 3.530 | 3.530 | 3.530 | 3,408 |
| 2024-04-16 | 4.046 | 4.046 | 4.046 | 4.046 | 4.046 | 0 |
| 2024-04-15 | 4.026 | 4.130 | 3.996 | 4.130 | 4.130 | 38,851 |
| 2024-04-12 | 3.964 | 4.218 | 3.964 | 4.040 | 4.040 | 3,147 |
| 2024-04-11 | 3.852 | 3.852 | 3.730 | 3.730 | 3.730 | 2 |
| 2024-04-10 | 3.836 | 3.884 | 3.836 | 3.870 | 3.870 | 562 |
| 2024-04-09 | 3.806 | 3.874 | 3.806 | 3.874 | 3.874 | 1,410 |
| 2024-04-08 | 3.710 | 3.710 | 3.682 | 3.682 | 3.682 | 52 |
| 2024-04-05 | 3.732 | 3.732 | 3.732 | 3.732 | 3.732 | 100 |
| 2024-04-04 | 3.662 | 3.816 | 3.662 | 3.730 | 3.730 | 1,070 |
| 2024-04-03 | 3.566 | 3.566 | 3.518 | 3.530 | 3.530 | 695 |
| 2024-04-02 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 600 |
| 2024-03-28 | 3.549 | 3.606 | 3.549 | 3.595 | 3.595 | 4,225 |
| 2024-03-27 | 3.583 | 3.583 | 3.300 | 3.300 | 3.300 | 413 |
| 2024-03-26 | 3.721 | 3.721 | 3.721 | 3.721 | 3.721 | 0 |
| 2024-03-25 | 3.469 | 3.600 | 3.469 | 3.600 | 3.600 | 220 |
| 2024-03-22 | 3.372 | 3.521 | 3.300 | 3.300 | 3.300 | 410 |
| 2024-03-21 | 3.325 | 3.388 | 3.280 | 3.280 | 3.280 | 3,760 |
| 2024-03-20 | 3.812 | 3.812 | 3.240 | 3.240 | 3.240 | 11,345 |
| 2024-03-19 | 3.469 | 3.710 | 3.469 | 3.710 | 3.710 | 535 |
| 2024-03-18 | 3.598 | 3.598 | 3.551 | 3.551 | 3.551 | 1,227 |
| 2024-03-15 | 3.505 | 3.505 | 3.385 | 3.385 | 3.385 | 1,347 |
| 2024-03-14 | 3.480 | 3.560 | 3.480 | 3.500 | 3.500 | 2,342 |
| 2024-03-13 | 3.440 | 3.440 | 3.350 | 3.350 | 3.350 | 130 |
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.