Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.072 | 2.072 | 2.020 | 2.020 | 2.020 | 2,210 |
| 2024-11-21 | 2.116 | 2.116 | 2.080 | 2.086 | 2.086 | 224 |
| 2024-11-20 | 2.156 | 2.166 | 2.110 | 2.166 | 2.166 | 8,989 |
| 2024-11-19 | 2.104 | 2.106 | 2.056 | 2.106 | 2.106 | 5,577 |
| 2024-11-18 | 2.200 | 2.200 | 2.082 | 2.104 | 2.104 | 1,562 |
| 2024-11-15 | 2.244 | 2.244 | 2.160 | 2.200 | 2.200 | 567 |
| 2024-11-14 | 2.444 | 2.444 | 2.304 | 2.336 | 2.336 | 2,493 |
| 2024-11-13 | 2.236 | 2.364 | 2.236 | 2.364 | 2.364 | 1,110 |
| 2024-11-12 | 2.388 | 2.388 | 2.284 | 2.300 | 2.300 | 3,076 |
| 2024-11-11 | 2.444 | 2.444 | 2.400 | 2.400 | 2.400 | 924 |
| 2024-11-08 | 2.488 | 2.488 | 2.424 | 2.424 | 2.424 | 500 |
| 2024-11-07 | 2.594 | 2.602 | 2.400 | 2.400 | 2.400 | 6,379 |
| 2024-11-06 | 2.600 | 2.640 | 2.600 | 2.600 | 2.600 | 680 |
| 2024-11-05 | 2.618 | 2.686 | 2.600 | 2.600 | 2.600 | 752 |
| 2024-11-04 | 2.690 | 2.692 | 2.654 | 2.654 | 2.654 | 150 |
| 2024-11-01 | 2.600 | 2.640 | 2.600 | 2.640 | 2.640 | 0 |
| 2024-10-31 | 2.660 | 2.660 | 2.594 | 2.594 | 2.594 | 250 |
| 2024-10-30 | 2.790 | 2.790 | 2.708 | 2.742 | 2.742 | 518 |
| 2024-10-29 | 2.774 | 2.774 | 2.742 | 2.768 | 2.768 | 325 |
| 2024-10-28 | 2.696 | 2.772 | 2.674 | 2.772 | 2.772 | 819 |
| 2024-10-25 | 2.708 | 2.708 | 2.670 | 2.676 | 2.676 | 260 |
| 2024-10-24 | 2.688 | 2.740 | 2.676 | 2.676 | 2.676 | 598 |
| 2024-10-23 | 2.688 | 2.688 | 2.648 | 2.676 | 2.676 | 760 |
| 2024-10-22 | 2.676 | 2.700 | 2.636 | 2.686 | 2.686 | 291 |
| 2024-10-21 | 2.624 | 2.670 | 2.624 | 2.670 | 2.670 | 25 |
| 2024-10-18 | 2.544 | 2.690 | 2.544 | 2.586 | 2.586 | 100 |
| 2024-10-17 | 2.578 | 2.586 | 2.496 | 2.586 | 2.586 | 1,070 |
| 2024-10-16 | 2.500 | 2.500 | 2.480 | 2.488 | 2.488 | 200 |
| 2024-10-15 | 2.502 | 2.564 | 2.498 | 2.506 | 2.506 | 3,767 |
| 2024-10-14 | 2.580 | 2.580 | 2.500 | 2.500 | 2.500 | 83 |
| 2024-10-11 | 2.568 | 2.576 | 2.528 | 2.576 | 2.576 | 1,322 |
| 2024-10-10 | 2.594 | 2.608 | 2.550 | 2.600 | 2.600 | 1,023 |
| 2024-10-09 | 2.602 | 2.676 | 2.602 | 2.676 | 2.676 | 120 |
| 2024-10-08 | 2.638 | 2.676 | 2.624 | 2.676 | 2.676 | 0 |
| 2024-10-07 | 2.636 | 2.672 | 2.580 | 2.648 | 2.648 | 580 |
| 2024-10-04 | 2.550 | 2.658 | 2.550 | 2.636 | 2.636 | 2,020 |
| 2024-10-03 | 2.578 | 2.578 | 2.512 | 2.542 | 2.542 | 53 |
| 2024-10-02 | 2.650 | 2.650 | 2.562 | 2.564 | 2.564 | 525 |
| 2024-10-01 | 2.684 | 2.684 | 2.646 | 2.658 | 2.658 | 0 |
| 2024-09-30 | 2.744 | 2.744 | 2.678 | 2.690 | 2.690 | 100 |
| 2024-09-27 | 2.796 | 2.796 | 2.692 | 2.708 | 2.708 | 2,319 |
| 2024-09-26 | 2.726 | 2.778 | 2.726 | 2.778 | 2.778 | 2,615 |
| 2024-09-25 | 2.668 | 2.710 | 2.652 | 2.682 | 2.682 | 3,143 |
| 2024-09-24 | 2.638 | 2.638 | 2.596 | 2.630 | 2.630 | 151 |
| 2024-09-23 | 2.548 | 2.630 | 2.538 | 2.630 | 2.630 | 870 |
| 2024-09-20 | 2.636 | 2.672 | 2.610 | 2.626 | 2.626 | 7,827 |
| 2024-09-19 | 2.710 | 2.710 | 2.690 | 2.690 | 2.690 | 110 |
| 2024-09-18 | 2.712 | 2.724 | 2.698 | 2.712 | 2.712 | 3,095 |
| 2024-09-17 | 2.806 | 2.806 | 2.750 | 2.750 | 2.750 | 4,900 |
| 2024-09-16 | 2.842 | 2.860 | 2.756 | 2.808 | 2.808 | 11,326 |
| 2024-09-13 | 2.800 | 2.860 | 2.746 | 2.780 | 2.780 | 13,815 |
| 2024-09-12 | 3.118 | 3.142 | 3.094 | 3.142 | 3.142 | 0 |
| 2024-09-11 | 3.150 | 3.168 | 3.050 | 3.112 | 3.112 | 92 |
| 2024-09-10 | 3.092 | 3.130 | 3.092 | 3.130 | 3.130 | 0 |
| 2024-09-09 | 3.094 | 3.114 | 3.064 | 3.114 | 3.114 | 118 |
| 2024-09-06 | 3.138 | 3.138 | 3.108 | 3.108 | 3.108 | 327 |
| 2024-09-05 | 3.178 | 3.178 | 3.140 | 3.150 | 3.150 | 0 |
| 2024-09-04 | 3.138 | 3.214 | 3.110 | 3.214 | 3.214 | 38 |
| 2024-09-03 | 3.280 | 3.346 | 3.244 | 3.346 | 3.346 | 0 |
| 2024-09-02 | 3.196 | 3.226 | 3.168 | 3.168 | 3.168 | 931 |
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.