Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.500 | 3.807 | 3.460 | 3.773 | 3.773 | 897,884 |
| 2024-03-18 | 3.584 | 3.628 | 3.509 | 3.521 | 3.521 | 525,804 |
| 2024-03-15 | 3.500 | 3.508 | 3.430 | 3.461 | 3.461 | 320,799 |
| 2024-03-14 | 3.498 | 3.567 | 3.473 | 3.509 | 3.509 | 356,183 |
| 2024-03-13 | 3.490 | 3.493 | 3.390 | 3.493 | 3.493 | 355,966 |
| 2024-03-12 | 3.429 | 3.560 | 3.366 | 3.466 | 3.466 | 816,604 |
| 2024-03-11 | 3.380 | 3.434 | 3.246 | 3.423 | 3.423 | 532,302 |
| 2024-03-08 | 3.130 | 3.438 | 3.100 | 3.340 | 3.340 | 965,962 |
| 2024-03-07 | 3.033 | 3.180 | 3.001 | 3.132 | 3.132 | 571,449 |
| 2024-03-06 | 3.000 | 3.075 | 2.950 | 3.033 | 3.033 | 381,628 |
| 2024-03-05 | 3.003 | 3.080 | 2.980 | 3.001 | 3.001 | 346,547 |
| 2024-03-04 | 3.160 | 3.160 | 3.013 | 3.027 | 3.027 | 550,518 |
| 2024-03-01 | 3.020 | 3.174 | 3.015 | 3.155 | 3.155 | 521,386 |
| 2024-02-29 | 3.240 | 3.240 | 3.035 | 3.067 | 3.067 | 1,255,478 |
| 2024-02-28 | 3.250 | 3.272 | 3.152 | 3.157 | 3.157 | 454,261 |
| 2024-02-27 | 3.290 | 3.290 | 3.157 | 3.246 | 3.246 | 431,018 |
| 2024-02-26 | 3.292 | 3.360 | 3.190 | 3.210 | 3.210 | 401,108 |
| 2024-02-23 | 3.359 | 3.400 | 3.240 | 3.293 | 3.293 | 324,977 |
| 2024-02-22 | 3.320 | 3.396 | 3.320 | 3.358 | 3.358 | 277,374 |
| 2024-02-21 | 3.240 | 3.300 | 3.171 | 3.277 | 3.277 | 430,036 |
| 2024-02-20 | 3.578 | 3.607 | 3.228 | 3.281 | 3.281 | 1,262,212 |
| 2024-02-19 | 3.649 | 3.708 | 3.611 | 3.640 | 3.640 | 226,967 |
| 2024-02-16 | 3.800 | 3.818 | 3.640 | 3.669 | 3.669 | 485,467 |
| 2024-02-15 | 3.810 | 3.820 | 3.641 | 3.809 | 3.809 | 399,933 |
| 2024-02-14 | 3.700 | 3.762 | 3.612 | 3.762 | 3.762 | 240,398 |
| 2024-02-13 | 3.785 | 3.785 | 3.690 | 3.702 | 3.702 | 223,958 |
| 2024-02-12 | 3.648 | 3.860 | 3.605 | 3.808 | 3.808 | 361,992 |
| 2024-02-09 | 3.738 | 3.778 | 3.650 | 3.658 | 3.658 | 302,125 |
| 2024-02-08 | 3.876 | 3.878 | 3.730 | 3.740 | 3.740 | 368,031 |
| 2024-02-07 | 3.888 | 3.930 | 3.730 | 3.773 | 3.773 | 537,787 |
| 2024-02-06 | 3.600 | 3.850 | 3.556 | 3.840 | 3.840 | 602,534 |
| 2024-02-05 | 3.730 | 3.872 | 3.548 | 3.568 | 3.568 | 858,404 |
| 2024-02-02 | 3.690 | 3.728 | 3.543 | 3.544 | 3.544 | 365,274 |
| 2024-02-01 | 3.760 | 3.760 | 3.621 | 3.624 | 3.624 | 349,679 |
| 2024-01-31 | 3.750 | 3.799 | 3.678 | 3.798 | 3.798 | 243,230 |
| 2024-01-30 | 3.799 | 3.850 | 3.735 | 3.774 | 3.774 | 242,343 |
| 2024-01-29 | 3.799 | 3.799 | 3.612 | 3.790 | 3.790 | 434,957 |
| 2024-01-26 | 3.696 | 3.865 | 3.665 | 3.793 | 3.793 | 430,064 |
| 2024-01-25 | 3.852 | 3.889 | 3.552 | 3.736 | 3.736 | 1,246,725 |
| 2024-01-24 | 4.035 | 4.038 | 3.885 | 3.900 | 3.900 | 437,821 |
| 2024-01-23 | 3.998 | 4.040 | 3.911 | 3.984 | 3.984 | 265,596 |
| 2024-01-22 | 4.040 | 4.097 | 3.871 | 3.974 | 3.974 | 381,756 |
| 2024-01-19 | 4.040 | 4.056 | 3.850 | 4.009 | 4.009 | 571,480 |
| 2024-01-18 | 4.110 | 4.114 | 4.025 | 4.025 | 4.025 | 211,874 |
| 2024-01-17 | 4.170 | 4.170 | 4.050 | 4.127 | 4.127 | 391,632 |
| 2024-01-16 | 4.340 | 4.367 | 4.230 | 4.254 | 4.254 | 229,293 |
| 2024-01-15 | 4.364 | 4.411 | 4.223 | 4.371 | 4.371 | 384,734 |
| 2024-01-12 | 4.410 | 4.520 | 4.376 | 4.376 | 4.376 | 402,974 |
| 2024-01-11 | 4.550 | 4.606 | 4.404 | 4.404 | 4.404 | 489,928 |
| 2024-01-10 | 4.830 | 4.830 | 4.564 | 4.564 | 4.564 | 391,194 |
| 2024-01-09 | 4.974 | 4.996 | 4.822 | 4.836 | 4.836 | 205,194 |
| 2024-01-08 | 4.862 | 4.950 | 4.761 | 4.950 | 4.950 | 295,434 |
| 2024-01-05 | 4.830 | 4.876 | 4.720 | 4.862 | 4.862 | 328,128 |
| 2024-01-04 | 4.680 | 4.837 | 4.652 | 4.825 | 4.825 | 341,318 |
| 2024-01-03 | 4.667 | 4.732 | 4.536 | 4.617 | 4.617 | 305,919 |
| 2024-01-02 | 4.650 | 4.746 | 4.617 | 4.677 | 4.677 | 356,797 |
| 2023-12-29 | 4.800 | 4.862 | 4.711 | 4.720 | 4.720 | 261,297 |
| 2023-12-28 | 4.850 | 4.918 | 4.772 | 4.826 | 4.826 | 333,432 |
| 2023-12-27 | 4.597 | 4.874 | 4.597 | 4.800 | 4.800 | 514,219 |
| 2023-12-22 | 4.520 | 4.598 | 4.464 | 4.552 | 4.552 | 499,743 |
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.