Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 6.880 | 6.916 | 6.880 | 6.916 | 6.916 | 0 |
| 2023-06-27 | 6.920 | 6.922 | 6.788 | 6.916 | 6.916 | 966 |
| 2023-06-26 | 7.250 | 7.250 | 6.916 | 6.916 | 6.916 | 1,465 |
| 2023-06-23 | 7.376 | 7.434 | 7.286 | 7.286 | 7.286 | 282 |
| 2023-06-22 | 7.426 | 7.426 | 7.300 | 7.320 | 7.320 | 550 |
| 2023-06-21 | 7.410 | 7.592 | 7.300 | 7.430 | 7.430 | 5,224 |
| 2023-06-20 | 7.032 | 8.000 | 7.032 | 8.000 | 8.000 | 3,317 |
| 2023-06-19 | 6.772 | 6.832 | 6.590 | 6.590 | 6.590 | 405 |
| 2023-06-16 | 6.778 | 6.856 | 6.616 | 6.616 | 6.616 | 600 |
| 2023-06-15 | 6.552 | 6.616 | 6.552 | 6.616 | 6.616 | 650 |
| 2023-06-14 | 6.392 | 6.740 | 6.392 | 6.550 | 6.550 | 2,083 |
| 2023-06-13 | 6.374 | 6.398 | 6.300 | 6.330 | 6.330 | 1,500 |
| 2023-06-12 | 6.114 | 6.302 | 6.114 | 6.250 | 6.250 | 219 |
| 2023-06-09 | 5.974 | 6.000 | 5.974 | 6.000 | 6.000 | 1,291 |
| 2023-06-08 | 5.774 | 5.774 | 5.774 | 5.774 | 5.774 | 0 |
| 2023-06-07 | 5.978 | 5.978 | 5.900 | 5.900 | 5.900 | 380 |
| 2023-06-06 | 5.782 | 5.922 | 5.782 | 5.922 | 5.922 | 460 |
| 2023-06-05 | 5.606 | 5.642 | 5.606 | 5.642 | 5.642 | 343 |
| 2023-06-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-06-01 | 5.250 | 5.292 | 5.000 | 5.000 | 5.000 | 1,509 |
| 2023-05-31 | 5.250 | 5.280 | 5.000 | 5.000 | 5.000 | 1,337 |
| 2023-05-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-05-29 | 5.572 | 5.572 | 5.250 | 5.250 | 5.250 | 121 |
| 2023-05-26 | 5.560 | 5.560 | 5.526 | 5.526 | 5.526 | 0 |
| 2023-05-25 | 5.660 | 5.660 | 5.526 | 5.526 | 5.526 | 65 |
| 2023-05-24 | 5.756 | 5.756 | 5.694 | 5.740 | 5.740 | 15 |
| 2023-05-23 | 5.618 | 5.740 | 5.618 | 5.740 | 5.740 | 910 |
| 2023-05-22 | 5.758 | 5.758 | 5.632 | 5.750 | 5.750 | 485 |
| 2023-05-19 | 5.628 | 5.628 | 5.608 | 5.626 | 5.626 | 35 |
| 2023-05-18 | 5.710 | 5.710 | 5.576 | 5.576 | 5.576 | 50 |
| 2023-05-17 | 5.870 | 5.880 | 5.666 | 5.666 | 5.666 | 600 |
| 2023-05-16 | 5.970 | 5.970 | 5.726 | 5.726 | 5.726 | 745 |
| 2023-05-15 | 5.636 | 5.904 | 5.636 | 5.800 | 5.800 | 459 |
| 2023-05-12 | 5.672 | 5.700 | 5.572 | 5.700 | 5.700 | 315 |
| 2023-05-11 | 5.660 | 5.808 | 5.660 | 5.700 | 5.700 | 30 |
| 2023-05-10 | 5.442 | 5.548 | 5.442 | 5.516 | 5.516 | 444 |
| 2023-05-09 | 5.658 | 5.658 | 5.436 | 5.516 | 5.516 | 1,600 |
| 2023-05-08 | 5.994 | 5.994 | 5.490 | 5.490 | 5.490 | 619 |
| 2023-05-05 | 5.276 | 5.906 | 5.276 | 5.906 | 5.906 | 3,717 |
| 2023-05-04 | 4.799 | 5.000 | 4.799 | 4.975 | 4.975 | 5,442 |
| 2023-05-03 | 4.277 | 4.277 | 3.979 | 4.065 | 4.065 | 1,841 |
| 2023-05-02 | 4.275 | 4.275 | 4.275 | 4.275 | 4.275 | 0 |
| 2023-04-28 | 4.360 | 4.402 | 4.250 | 4.250 | 4.250 | 880 |
| 2023-04-27 | 4.288 | 4.415 | 4.250 | 4.250 | 4.250 | 2,649 |
| 2023-04-26 | 4.511 | 4.511 | 4.250 | 4.250 | 4.250 | 2,795 |
| 2023-04-25 | 4.684 | 4.684 | 4.540 | 4.540 | 4.540 | 1,301 |
| 2023-04-24 | 4.794 | 4.794 | 4.710 | 4.710 | 4.710 | 250 |
| 2023-04-21 | 4.711 | 4.711 | 4.711 | 4.711 | 4.711 | 0 |
| 2023-04-20 | 4.847 | 4.850 | 4.810 | 4.850 | 4.850 | 523 |
| 2023-04-19 | 4.894 | 4.894 | 4.797 | 4.825 | 4.825 | 1,098 |
| 2023-04-18 | 5.114 | 5.114 | 4.800 | 4.800 | 4.800 | 1,242 |
| 2023-04-17 | 5.118 | 5.146 | 5.118 | 5.146 | 5.146 | 32 |
| 2023-04-14 | 5.150 | 5.176 | 5.150 | 5.176 | 5.176 | 45 |
| 2023-04-13 | 5.192 | 5.192 | 5.050 | 5.050 | 5.050 | 1,202 |
| 2023-04-12 | 5.132 | 5.132 | 5.000 | 5.000 | 5.000 | 470 |
| 2023-04-11 | 5.140 | 5.140 | 4.943 | 4.943 | 4.943 | 2,600 |
| 2023-04-06 | 4.968 | 5.100 | 4.900 | 4.900 | 4.900 | 375 |
| 2023-04-05 | 4.976 | 4.976 | 4.900 | 4.900 | 4.900 | 141 |
← NewerPage 15 of 15 · 898 trading days
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.