Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	6.068	6.236	6.068	6.236	6.236	2,250
2023-09-19	6.012	6.074	6.012	6.030	6.030	2,737
2023-09-18	6.310	6.310	6.174	6.174	6.174	3,613
2023-09-15	6.334	6.520	6.252	6.252	6.252	4,512
2023-09-14	6.178	6.178	6.092	6.092	6.092	0
2023-09-13	6.200	6.200	6.122	6.136	6.136	162
2023-09-12	6.324	6.324	6.206	6.250	6.250	1,510
2023-09-11	6.366	6.388	6.366	6.388	6.388	0
2023-09-08	6.312	6.546	6.312	6.546	6.546	440
2023-09-07	6.396	6.408	6.396	6.408	6.408	50
2023-09-06	6.452	6.566	6.400	6.566	6.566	500
2023-09-05	6.466	6.670	6.466	6.670	6.670	0
2023-09-04	6.418	6.646	6.418	6.646	6.646	74
2023-09-01	6.356	6.356	6.356	6.356	6.356	0
2023-08-31	6.356	6.356	6.350	6.350	6.350	50
2023-08-30	6.370	6.400	6.370	6.400	6.400	200
2023-08-29	6.482	6.482	6.274	6.274	6.274	120
2023-08-28	6.474	6.474	6.292	6.292	6.292	122
2023-08-25	6.348	6.566	6.348	6.566	6.566	0
2023-08-24	6.468	6.556	6.468	6.556	6.556	0
2023-08-23	6.334	6.696	6.334	6.696	6.696	1,010
2023-08-22	5.960	6.114	5.920	5.920	5.920	1,575
2023-08-21	5.924	5.924	5.920	5.920	5.920	0
2023-08-18	6.030	6.030	5.920	5.920	5.920	450
2023-08-17	6.024	6.024	5.920	5.920	5.920	0
2023-08-16	6.038	6.038	5.920	5.920	5.920	500
2023-08-15	6.122	6.122	6.122	6.122	6.122	100
2023-08-14	6.134	6.140	5.894	6.024	6.024	2,939
2023-08-11	6.854	6.854	6.778	6.850	6.850	36
2023-08-10	6.854	6.866	6.850	6.866	6.866	1,126
2023-08-09	6.756	6.800	6.000	6.000	6.000	556
2023-08-08	6.650	6.650	6.500	6.500	6.500	500
2023-08-07	6.646	6.740	6.646	6.740	6.740	610
2023-08-04	6.504	6.612	6.504	6.570	6.570	200
2023-08-03	6.500	6.500	6.444	6.480	6.480	516
2023-08-02	6.526	6.740	6.526	6.740	6.740	505
2023-08-01	6.700	6.754	6.700	6.754	6.754	520
2023-07-31	6.678	6.750	6.678	6.740	6.740	7,650
2023-07-28	6.726	6.748	6.608	6.686	6.686	1,158
2023-07-27	6.786	6.786	6.718	6.718	6.718	250
2023-07-26	6.716	6.742	6.680	6.680	6.680	746
2023-07-25	6.740	6.740	6.740	6.740	6.740	4
2023-07-24	6.754	6.800	6.754	6.800	6.800	98
2023-07-21	6.804	6.850	6.700	6.850	6.850	1,286
2023-07-20	6.880	6.880	6.796	6.836	6.836	3,262
2023-07-19	6.870	6.870	6.806	6.806	6.806	76
2023-07-18	6.752	6.900	6.752	6.806	6.806	335
2023-07-17	6.832	6.832	6.736	6.740	6.740	9
2023-07-14	6.908	7.050	6.908	7.050	7.050	677
2023-07-13	6.750	6.942	6.676	6.676	6.676	298
2023-07-12	6.570	6.688	6.510	6.510	6.510	451
2023-07-11	6.510	6.510	6.510	6.510	6.510	0
2023-07-10	6.362	6.454	6.362	6.454	6.454	34
2023-07-07	6.388	6.510	6.350	6.350	6.350	255
2023-07-06	6.466	6.500	6.466	6.500	6.500	400
2023-07-05	6.650	6.650	6.456	6.556	6.556	4,730
2023-07-04	6.656	6.730	6.656	6.730	6.730	1,000
2023-07-03	6.688	6.756	6.688	6.706	6.706	540
2023-06-30	6.350	6.350	6.350	6.350	6.350	0
2023-06-29	6.816	6.816	6.350	6.350	6.350	2,057

← NewerPage 14 of 15 · 898 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.