Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.366 | 3.515 | 3.366 | 3.515 | 3.515 | 285 |
| 2024-03-11 | 3.292 | 3.416 | 3.292 | 3.405 | 3.405 | 2,435 |
| 2024-03-08 | 3.153 | 3.437 | 3.153 | 3.372 | 3.372 | 6,903 |
| 2024-03-07 | 3.028 | 3.125 | 3.028 | 3.050 | 3.050 | 2,261 |
| 2024-03-06 | 2.985 | 3.039 | 2.965 | 2.965 | 2.965 | 1,327 |
| 2024-03-05 | 3.032 | 3.061 | 2.965 | 2.965 | 2.965 | 1,773 |
| 2024-03-04 | 3.136 | 3.136 | 2.965 | 2.965 | 2.965 | 2,704 |
| 2024-03-01 | 3.058 | 3.087 | 3.053 | 3.055 | 3.055 | 494 |
| 2024-02-29 | 3.143 | 3.195 | 3.073 | 3.195 | 3.195 | 2,421 |
| 2024-02-28 | 3.247 | 3.340 | 3.160 | 3.340 | 3.340 | 3,432 |
| 2024-02-27 | 3.220 | 3.230 | 3.181 | 3.230 | 3.230 | 186 |
| 2024-02-26 | 3.313 | 3.313 | 3.170 | 3.231 | 3.231 | 9,752 |
| 2024-02-23 | 3.321 | 3.330 | 3.220 | 3.220 | 3.220 | 3,731 |
| 2024-02-22 | 3.318 | 3.399 | 3.318 | 3.399 | 3.399 | 1,636 |
| 2024-02-21 | 3.234 | 3.312 | 3.234 | 3.290 | 3.290 | 4,709 |
| 2024-02-20 | 3.600 | 3.600 | 3.260 | 3.319 | 3.319 | 8,155 |
| 2024-02-19 | 3.666 | 3.672 | 3.620 | 3.620 | 3.620 | 3,396 |
| 2024-02-16 | 3.716 | 3.742 | 3.610 | 3.610 | 3.610 | 2,175 |
| 2024-02-15 | 3.715 | 3.760 | 3.715 | 3.760 | 3.760 | 200 |
| 2024-02-14 | 3.660 | 3.690 | 3.609 | 3.690 | 3.690 | 493 |
| 2024-02-13 | 3.770 | 3.770 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-12 | 3.621 | 3.760 | 3.621 | 3.760 | 3.760 | 25 |
| 2024-02-09 | 3.723 | 3.723 | 3.645 | 3.660 | 3.660 | 7,262 |
| 2024-02-08 | 3.830 | 3.830 | 3.735 | 3.760 | 3.760 | 80 |
| 2024-02-07 | 3.883 | 3.900 | 3.883 | 3.900 | 3.900 | 26 |
| 2024-02-06 | 3.600 | 3.806 | 3.600 | 3.750 | 3.750 | 3,609 |
| 2024-02-05 | 3.783 | 3.783 | 3.569 | 3.675 | 3.675 | 2,015 |
| 2024-02-02 | 3.699 | 3.699 | 3.556 | 3.575 | 3.575 | 1,147 |
| 2024-02-01 | 3.740 | 3.740 | 3.649 | 3.650 | 3.650 | 2,983 |
| 2024-01-31 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 250 |
| 2024-01-30 | 3.765 | 3.850 | 3.717 | 3.850 | 3.850 | 610 |
| 2024-01-29 | 3.750 | 3.750 | 3.639 | 3.639 | 3.639 | 1,000 |
| 2024-01-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 200 |
| 2024-01-25 | 3.841 | 3.841 | 3.688 | 3.712 | 3.712 | 2,320 |
| 2024-01-24 | 4.010 | 4.010 | 3.987 | 3.987 | 3.987 | 500 |
| 2024-01-23 | 3.993 | 4.000 | 3.943 | 4.000 | 4.000 | 127 |
| 2024-01-22 | 4.000 | 4.048 | 4.000 | 4.048 | 4.048 | 952 |
| 2024-01-19 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 0 |
| 2024-01-18 | 4.075 | 4.118 | 4.042 | 4.047 | 4.047 | 764 |
| 2024-01-17 | 4.117 | 4.120 | 4.070 | 4.070 | 4.070 | 1,413 |
| 2024-01-16 | 4.321 | 4.420 | 4.320 | 4.420 | 4.420 | 50 |
| 2024-01-15 | 4.409 | 4.420 | 4.270 | 4.420 | 4.420 | 1,469 |
| 2024-01-12 | 4.462 | 4.462 | 4.462 | 4.462 | 4.462 | 70 |
| 2024-01-11 | 4.528 | 4.528 | 4.440 | 4.440 | 4.440 | 3,234 |
| 2024-01-10 | 4.823 | 4.823 | 4.605 | 4.605 | 4.605 | 847 |
| 2024-01-09 | 4.981 | 4.981 | 4.850 | 4.850 | 4.850 | 552 |
| 2024-01-08 | 4.901 | 4.901 | 4.843 | 4.843 | 4.843 | 203 |
| 2024-01-05 | 4.790 | 4.790 | 4.770 | 4.770 | 4.770 | 430 |
| 2024-01-04 | 4.682 | 4.682 | 4.682 | 4.682 | 4.682 | 0 |
| 2024-01-03 | 4.690 | 4.690 | 4.600 | 4.600 | 4.600 | 400 |
| 2024-01-02 | 4.682 | 4.682 | 4.630 | 4.630 | 4.630 | 93 |
| 2023-12-29 | 4.790 | 4.817 | 4.750 | 4.760 | 4.760 | 1,949 |
| 2023-12-28 | 4.797 | 4.860 | 4.775 | 4.795 | 4.795 | 2,858 |
| 2023-12-27 | 4.500 | 4.814 | 4.500 | 4.783 | 4.783 | 3,859 |
| 2023-12-22 | 4.481 | 4.530 | 4.481 | 4.511 | 4.511 | 1,777 |
| 2023-12-21 | 4.703 | 4.703 | 4.550 | 4.550 | 4.550 | 2,670 |
| 2023-12-20 | 4.858 | 5.070 | 4.837 | 5.070 | 5.070 | 4,858 |
| 2023-12-19 | 4.866 | 4.900 | 4.664 | 4.664 | 4.664 | 8,364 |
| 2023-12-18 | 4.909 | 4.935 | 4.804 | 4.935 | 4.935 | 600 |
| 2023-12-15 | 4.927 | 5.022 | 4.775 | 4.775 | 4.775 | 5,066 |
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.