Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 4.812 | 4.947 | 4.812 | 4.875 | 4.875 | 5,520 |
| 2023-12-13 | 4.776 | 4.816 | 4.680 | 4.680 | 4.680 | 2,751 |
| 2023-12-12 | 4.988 | 4.988 | 4.759 | 4.836 | 4.836 | 5,200 |
| 2023-12-11 | 5.088 | 5.088 | 4.978 | 5.036 | 5.036 | 5,137 |
| 2023-12-08 | 5.084 | 5.106 | 5.078 | 5.106 | 5.106 | 375 |
| 2023-12-07 | 5.156 | 5.156 | 5.040 | 5.040 | 5.040 | 575 |
| 2023-12-06 | 5.262 | 5.262 | 5.150 | 5.150 | 5.150 | 1,331 |
| 2023-12-05 | 5.260 | 5.294 | 5.134 | 5.250 | 5.250 | 9,200 |
| 2023-12-04 | 5.310 | 5.350 | 5.176 | 5.350 | 5.350 | 585 |
| 2023-12-01 | 5.286 | 5.286 | 5.140 | 5.140 | 5.140 | 1,342 |
| 2023-11-30 | 5.286 | 5.286 | 5.200 | 5.276 | 5.276 | 275 |
| 2023-11-29 | 5.242 | 5.276 | 5.242 | 5.276 | 5.276 | 1,018 |
| 2023-11-28 | 5.192 | 5.350 | 5.152 | 5.350 | 5.350 | 1,862 |
| 2023-11-27 | 5.460 | 5.460 | 5.300 | 5.300 | 5.300 | 70 |
| 2023-11-24 | 5.280 | 5.350 | 5.252 | 5.350 | 5.350 | 1,037 |
| 2023-11-23 | 5.446 | 5.462 | 5.132 | 5.446 | 5.446 | 1,068 |
| 2023-11-22 | 5.628 | 5.628 | 5.596 | 5.596 | 5.596 | 270 |
| 2023-11-21 | 5.800 | 5.800 | 5.696 | 5.696 | 5.696 | 105 |
| 2023-11-20 | 5.692 | 5.820 | 5.626 | 5.790 | 5.790 | 2,919 |
| 2023-11-17 | 5.698 | 5.760 | 5.660 | 5.708 | 5.708 | 1,391 |
| 2023-11-16 | 5.700 | 5.790 | 5.700 | 5.746 | 5.746 | 2,551 |
| 2023-11-15 | 5.984 | 5.984 | 5.752 | 5.790 | 5.790 | 320 |
| 2023-11-14 | 6.030 | 6.030 | 5.840 | 5.970 | 5.970 | 4,265 |
| 2023-11-13 | 6.402 | 6.470 | 6.390 | 6.450 | 6.450 | 810 |
| 2023-11-10 | 6.906 | 6.990 | 6.382 | 6.382 | 6.382 | 5,975 |
| 2023-11-09 | 5.848 | 6.400 | 5.800 | 6.400 | 6.400 | 1,284 |
| 2023-11-08 | 5.878 | 5.878 | 5.670 | 5.670 | 5.670 | 17 |
| 2023-11-07 | 5.732 | 5.970 | 5.732 | 5.970 | 5.970 | 420 |
| 2023-11-06 | 5.932 | 5.932 | 5.790 | 5.832 | 5.832 | 1,462 |
| 2023-11-03 | 5.750 | 5.940 | 5.750 | 5.940 | 5.940 | 3,393 |
| 2023-11-02 | 5.580 | 5.790 | 5.580 | 5.716 | 5.716 | 1,300 |
| 2023-11-01 | 5.392 | 5.666 | 5.392 | 5.666 | 5.666 | 100 |
| 2023-10-31 | 5.222 | 5.310 | 5.222 | 5.300 | 5.300 | 1,062 |
| 2023-10-30 | 5.242 | 5.300 | 5.190 | 5.300 | 5.300 | 638 |
| 2023-10-27 | 5.218 | 5.290 | 5.174 | 5.290 | 5.290 | 1,385 |
| 2023-10-25 | 5.266 | 5.266 | 5.132 | 5.200 | 5.200 | 358 |
| 2023-10-24 | 5.120 | 5.252 | 5.120 | 5.252 | 5.252 | 6,622 |
| 2023-10-23 | 5.126 | 5.160 | 4.977 | 5.160 | 5.160 | 15,695 |
| 2023-10-20 | 4.927 | 5.000 | 4.927 | 5.000 | 5.000 | 429 |
| 2023-10-19 | 5.188 | 5.188 | 4.996 | 5.000 | 5.000 | 4,977 |
| 2023-10-18 | 5.300 | 5.300 | 5.194 | 5.276 | 5.276 | 1,929 |
| 2023-10-17 | 5.390 | 5.390 | 5.250 | 5.276 | 5.276 | 340 |
| 2023-10-16 | 5.374 | 5.526 | 5.320 | 5.526 | 5.526 | 200 |
| 2023-10-13 | 5.496 | 5.496 | 5.406 | 5.406 | 5.406 | 700 |
| 2023-10-12 | 5.688 | 5.688 | 5.568 | 5.660 | 5.660 | 500 |
| 2023-10-11 | 5.510 | 5.600 | 5.510 | 5.600 | 5.600 | 0 |
| 2023-10-10 | 5.280 | 5.450 | 5.280 | 5.326 | 5.326 | 1,069 |
| 2023-10-09 | 5.304 | 5.350 | 5.200 | 5.200 | 5.200 | 1,200 |
| 2023-10-06 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 0 |
| 2023-10-05 | 5.286 | 5.300 | 5.140 | 5.140 | 5.140 | 833 |
| 2023-10-04 | 5.280 | 5.280 | 5.234 | 5.234 | 5.234 | 418 |
| 2023-10-03 | 5.380 | 5.500 | 5.380 | 5.500 | 5.500 | 0 |
| 2023-10-02 | 5.526 | 5.526 | 5.496 | 5.500 | 5.500 | 2,136 |
| 2023-09-29 | 5.608 | 5.608 | 5.500 | 5.500 | 5.500 | 550 |
| 2023-09-28 | 5.522 | 5.560 | 5.500 | 5.500 | 5.500 | 310 |
| 2023-09-27 | 5.554 | 5.642 | 5.500 | 5.500 | 5.500 | 290 |
| 2023-09-26 | 5.636 | 5.636 | 5.546 | 5.550 | 5.550 | 1,781 |
| 2023-09-25 | 6.210 | 6.210 | 5.600 | 5.600 | 5.600 | 3,332 |
| 2023-09-22 | 5.894 | 5.968 | 5.894 | 5.968 | 5.968 | 1,804 |
| 2023-09-21 | 6.396 | 6.420 | 5.948 | 5.972 | 5.972 | 5,813 |
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.