Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.710 | 3.752 | 3.472 | 3.472 | 3.472 | 738,488 |
| 2024-06-12 | 3.770 | 3.832 | 3.566 | 3.810 | 3.810 | 722,746 |
| 2024-06-11 | 3.620 | 3.860 | 3.572 | 3.770 | 3.770 | 717,574 |
| 2024-06-10 | 3.824 | 3.830 | 3.642 | 3.642 | 3.642 | 552,140 |
| 2024-06-07 | 3.850 | 3.890 | 3.774 | 3.868 | 3.868 | 381,022 |
| 2024-06-06 | 3.830 | 3.938 | 3.774 | 3.872 | 3.872 | 561,128 |
| 2024-06-05 | 4.122 | 4.122 | 3.810 | 3.810 | 3.810 | 791,802 |
| 2024-06-04 | 4.128 | 4.298 | 4.044 | 4.044 | 4.044 | 760,881 |
| 2024-06-03 | 4.246 | 4.250 | 4.010 | 4.228 | 4.228 | 1,143,282 |
| 2024-05-31 | 3.950 | 4.114 | 3.950 | 4.114 | 4.114 | 773,085 |
| 2024-05-30 | 3.850 | 4.068 | 3.840 | 4.030 | 4.030 | 654,666 |
| 2024-05-29 | 3.950 | 4.016 | 3.880 | 3.904 | 3.904 | 437,268 |
| 2024-05-28 | 3.938 | 4.196 | 3.930 | 3.966 | 3.966 | 947,358 |
| 2024-05-27 | 3.914 | 3.948 | 3.868 | 3.928 | 3.928 | 298,660 |
| 2024-05-24 | 3.940 | 3.950 | 3.838 | 3.880 | 3.880 | 313,810 |
| 2024-05-23 | 4.000 | 4.072 | 3.948 | 3.968 | 3.968 | 297,263 |
| 2024-05-22 | 3.792 | 4.014 | 3.780 | 4.010 | 4.010 | 388,453 |
| 2024-05-21 | 3.950 | 3.950 | 3.760 | 3.800 | 3.800 | 452,675 |
| 2024-05-20 | 4.060 | 4.078 | 3.950 | 3.950 | 3.950 | 421,836 |
| 2024-05-17 | 4.102 | 4.174 | 4.076 | 4.100 | 4.100 | 494,767 |
| 2024-05-16 | 4.100 | 4.258 | 3.984 | 4.072 | 4.072 | 1,211,415 |
| 2024-05-15 | 3.754 | 4.074 | 3.672 | 4.056 | 4.056 | 2,154,432 |
| 2024-05-14 | 3.496 | 3.930 | 3.490 | 3.690 | 3.690 | 1,896,485 |
| 2024-05-13 | 3.400 | 3.452 | 3.350 | 3.452 | 3.452 | 637,231 |
| 2024-05-10 | 3.280 | 3.374 | 3.280 | 3.364 | 3.364 | 540,285 |
| 2024-05-09 | 3.280 | 3.280 | 3.210 | 3.256 | 3.256 | 442,226 |
| 2024-05-08 | 3.412 | 3.474 | 3.254 | 3.254 | 3.254 | 877,698 |
| 2024-05-07 | 3.530 | 3.550 | 3.214 | 3.416 | 3.416 | 1,463,089 |
| 2024-05-06 | 3.456 | 3.498 | 3.416 | 3.418 | 3.418 | 220,998 |
| 2024-05-03 | 3.400 | 3.492 | 3.360 | 3.434 | 3.434 | 312,038 |
| 2024-05-02 | 3.400 | 3.466 | 3.364 | 3.380 | 3.380 | 411,403 |
| 2024-04-30 | 3.466 | 3.490 | 3.352 | 3.380 | 3.380 | 337,331 |
| 2024-04-29 | 3.474 | 3.520 | 3.390 | 3.466 | 3.466 | 444,649 |
| 2024-04-26 | 3.452 | 3.546 | 3.412 | 3.444 | 3.444 | 342,872 |
| 2024-04-25 | 3.584 | 3.620 | 3.446 | 3.446 | 3.446 | 410,458 |
| 2024-04-24 | 3.712 | 3.742 | 3.542 | 3.588 | 3.588 | 578,718 |
| 2024-04-23 | 3.736 | 3.840 | 3.704 | 3.720 | 3.720 | 292,691 |
| 2024-04-22 | 3.662 | 3.720 | 3.632 | 3.710 | 3.710 | 252,191 |
| 2024-04-19 | 3.612 | 3.722 | 3.610 | 3.662 | 3.662 | 222,807 |
| 2024-04-18 | 3.586 | 3.718 | 3.516 | 3.700 | 3.700 | 260,389 |
| 2024-04-17 | 3.702 | 3.728 | 3.522 | 3.600 | 3.600 | 637,057 |
| 2024-04-16 | 3.914 | 3.966 | 3.700 | 3.724 | 3.724 | 732,589 |
| 2024-04-15 | 4.048 | 4.050 | 3.912 | 4.016 | 4.016 | 473,509 |
| 2024-04-12 | 3.978 | 4.264 | 3.950 | 4.016 | 4.016 | 1,204,134 |
| 2024-04-11 | 3.890 | 3.978 | 3.832 | 3.944 | 3.944 | 340,518 |
| 2024-04-10 | 3.870 | 3.946 | 3.814 | 3.888 | 3.888 | 448,195 |
| 2024-04-09 | 3.800 | 3.884 | 3.750 | 3.844 | 3.844 | 439,525 |
| 2024-04-08 | 3.700 | 3.788 | 3.652 | 3.786 | 3.786 | 384,602 |
| 2024-04-05 | 3.730 | 3.778 | 3.662 | 3.724 | 3.724 | 336,890 |
| 2024-04-04 | 3.690 | 3.858 | 3.650 | 3.778 | 3.778 | 859,715 |
| 2024-04-03 | 3.620 | 3.660 | 3.490 | 3.660 | 3.660 | 577,513 |
| 2024-04-02 | 3.614 | 3.650 | 3.548 | 3.650 | 3.650 | 422,654 |
| 2024-03-28 | 3.546 | 3.673 | 3.520 | 3.637 | 3.637 | 277,774 |
| 2024-03-27 | 3.610 | 3.620 | 3.475 | 3.591 | 3.591 | 498,528 |
| 2024-03-26 | 3.654 | 3.731 | 3.575 | 3.619 | 3.619 | 610,520 |
| 2024-03-25 | 3.468 | 3.638 | 3.455 | 3.598 | 3.598 | 784,883 |
| 2024-03-22 | 3.320 | 3.513 | 3.314 | 3.453 | 3.453 | 450,094 |
| 2024-03-21 | 3.400 | 3.484 | 3.275 | 3.373 | 3.373 | 972,504 |
| 2024-03-20 | 3.890 | 3.950 | 3.243 | 3.324 | 3.324 | 1,955,320 |
| 2024-03-19 | 3.500 | 3.807 | 3.460 | 3.773 | 3.773 | 897,884 |
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.