Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.166 | 3.190 | 3.122 | 3.130 | 3.130 | 341,492 |
| 2024-09-04 | 3.118 | 3.228 | 3.080 | 3.190 | 3.190 | 450,677 |
| 2024-09-03 | 3.364 | 3.426 | 3.194 | 3.194 | 3.194 | 592,420 |
| 2024-09-02 | 3.250 | 3.252 | 3.164 | 3.168 | 3.168 | 391,288 |
| 2024-08-30 | 3.270 | 3.314 | 3.252 | 3.290 | 3.290 | 293,696 |
| 2024-08-29 | 3.258 | 3.330 | 3.252 | 3.276 | 3.276 | 179,440 |
| 2024-08-28 | 3.396 | 3.396 | 3.266 | 3.266 | 3.266 | 686,372 |
| 2024-08-27 | 3.476 | 3.484 | 3.380 | 3.380 | 3.380 | 254,223 |
| 2024-08-26 | 3.480 | 3.556 | 3.430 | 3.476 | 3.476 | 239,820 |
| 2024-08-23 | 3.360 | 3.470 | 3.350 | 3.452 | 3.452 | 356,161 |
| 2024-08-22 | 3.456 | 3.480 | 3.364 | 3.364 | 3.364 | 524,305 |
| 2024-08-21 | 3.550 | 3.620 | 3.450 | 3.454 | 3.454 | 584,959 |
| 2024-08-20 | 3.830 | 3.850 | 3.578 | 3.598 | 3.598 | 903,084 |
| 2024-08-19 | 3.410 | 3.930 | 3.382 | 3.784 | 3.784 | 3,152,947 |
| 2024-08-16 | 3.544 | 3.544 | 3.362 | 3.390 | 3.390 | 498,612 |
| 2024-08-15 | 3.488 | 3.558 | 3.420 | 3.522 | 3.522 | 686,159 |
| 2024-08-14 | 3.340 | 3.566 | 3.316 | 3.482 | 3.482 | 935,018 |
| 2024-08-13 | 3.280 | 3.430 | 3.184 | 3.314 | 3.314 | 1,194,797 |
| 2024-08-12 | 3.132 | 3.160 | 3.074 | 3.074 | 3.074 | 223,973 |
| 2024-08-09 | 3.100 | 3.126 | 3.074 | 3.114 | 3.114 | 93,268 |
| 2024-08-08 | 3.160 | 3.160 | 3.040 | 3.086 | 3.086 | 167,538 |
| 2024-08-07 | 3.132 | 3.194 | 3.070 | 3.160 | 3.160 | 193,763 |
| 2024-08-06 | 3.098 | 3.128 | 3.016 | 3.072 | 3.072 | 269,366 |
| 2024-08-05 | 3.100 | 3.100 | 2.930 | 3.028 | 3.028 | 705,153 |
| 2024-08-02 | 3.210 | 3.234 | 3.140 | 3.150 | 3.150 | 281,477 |
| 2024-08-01 | 3.404 | 3.418 | 3.176 | 3.250 | 3.250 | 321,006 |
| 2024-07-31 | 3.316 | 3.390 | 3.270 | 3.298 | 3.298 | 339,320 |
| 2024-07-30 | 3.256 | 3.290 | 3.252 | 3.282 | 3.282 | 92,821 |
| 2024-07-29 | 3.292 | 3.334 | 3.254 | 3.262 | 3.262 | 142,331 |
| 2024-07-26 | 3.260 | 3.288 | 3.210 | 3.276 | 3.276 | 193,891 |
| 2024-07-25 | 3.242 | 3.298 | 3.204 | 3.250 | 3.250 | 307,009 |
| 2024-07-24 | 3.280 | 3.330 | 3.224 | 3.276 | 3.276 | 288,597 |
| 2024-07-23 | 3.464 | 3.488 | 3.312 | 3.332 | 3.332 | 257,677 |
| 2024-07-22 | 3.386 | 3.500 | 3.356 | 3.464 | 3.464 | 407,938 |
| 2024-07-19 | 3.442 | 3.468 | 3.276 | 3.276 | 3.276 | 374,683 |
| 2024-07-18 | 3.500 | 3.522 | 3.440 | 3.486 | 3.486 | 391,352 |
| 2024-07-17 | 3.494 | 3.524 | 3.468 | 3.470 | 3.470 | 341,044 |
| 2024-07-16 | 3.380 | 3.540 | 3.350 | 3.494 | 3.494 | 428,109 |
| 2024-07-15 | 3.440 | 3.472 | 3.330 | 3.358 | 3.358 | 264,678 |
| 2024-07-12 | 3.376 | 3.510 | 3.364 | 3.436 | 3.436 | 569,371 |
| 2024-07-11 | 3.380 | 3.380 | 3.304 | 3.354 | 3.354 | 205,212 |
| 2024-07-10 | 3.294 | 3.368 | 3.294 | 3.354 | 3.354 | 170,061 |
| 2024-07-09 | 3.200 | 3.382 | 3.200 | 3.296 | 3.296 | 480,600 |
| 2024-07-08 | 3.188 | 3.262 | 3.178 | 3.188 | 3.188 | 395,458 |
| 2024-07-05 | 3.198 | 3.288 | 3.180 | 3.202 | 3.202 | 277,036 |
| 2024-07-04 | 3.220 | 3.280 | 3.190 | 3.196 | 3.196 | 307,587 |
| 2024-07-03 | 3.300 | 3.300 | 3.220 | 3.226 | 3.226 | 494,865 |
| 2024-07-02 | 3.224 | 3.386 | 3.184 | 3.300 | 3.300 | 492,324 |
| 2024-07-01 | 3.430 | 3.460 | 3.254 | 3.254 | 3.254 | 644,982 |
| 2024-06-28 | 3.240 | 3.296 | 3.114 | 3.184 | 3.184 | 567,199 |
| 2024-06-27 | 3.366 | 3.386 | 3.250 | 3.250 | 3.250 | 373,454 |
| 2024-06-26 | 3.400 | 3.458 | 3.356 | 3.368 | 3.368 | 231,681 |
| 2024-06-25 | 3.500 | 3.500 | 3.280 | 3.412 | 3.412 | 601,437 |
| 2024-06-24 | 3.240 | 3.488 | 3.160 | 3.450 | 3.450 | 1,171,894 |
| 2024-06-21 | 3.256 | 3.260 | 3.104 | 3.104 | 3.104 | 352,767 |
| 2024-06-20 | 3.168 | 3.250 | 3.126 | 3.232 | 3.232 | 405,179 |
| 2024-06-19 | 3.200 | 3.222 | 3.116 | 3.168 | 3.168 | 413,708 |
| 2024-06-18 | 3.268 | 3.292 | 3.180 | 3.204 | 3.204 | 353,226 |
| 2024-06-17 | 3.230 | 3.326 | 3.168 | 3.244 | 3.244 | 614,880 |
| 2024-06-14 | 3.458 | 3.466 | 3.280 | 3.280 | 3.280 | 885,981 |
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.