Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.785 | 4.785 | 4.540 | 4.546 | 4.546 | 631,397 |
| 2023-12-20 | 4.850 | 4.930 | 4.800 | 4.800 | 4.800 | 242,663 |
| 2023-12-19 | 4.820 | 4.916 | 4.810 | 4.858 | 4.858 | 269,853 |
| 2023-12-18 | 4.932 | 4.987 | 4.814 | 4.844 | 4.844 | 285,526 |
| 2023-12-15 | 5.000 | 5.040 | 4.912 | 4.978 | 4.978 | 548,910 |
| 2023-12-14 | 4.840 | 4.981 | 4.800 | 4.981 | 4.981 | 571,333 |
| 2023-12-13 | 4.782 | 4.819 | 4.706 | 4.741 | 4.741 | 434,818 |
| 2023-12-12 | 5.050 | 5.050 | 4.800 | 4.800 | 4.800 | 513,225 |
| 2023-12-11 | 5.100 | 5.118 | 4.982 | 5.036 | 5.036 | 357,009 |
| 2023-12-08 | 5.072 | 5.160 | 5.052 | 5.132 | 5.132 | 267,903 |
| 2023-12-07 | 5.174 | 5.190 | 5.034 | 5.080 | 5.080 | 378,952 |
| 2023-12-06 | 5.268 | 5.284 | 5.138 | 5.212 | 5.212 | 303,615 |
| 2023-12-05 | 5.220 | 5.370 | 5.152 | 5.284 | 5.284 | 360,262 |
| 2023-12-04 | 5.300 | 5.438 | 5.196 | 5.222 | 5.222 | 409,586 |
| 2023-12-01 | 5.310 | 5.320 | 5.110 | 5.192 | 5.192 | 317,828 |
| 2023-11-30 | 5.290 | 5.348 | 5.198 | 5.310 | 5.310 | 370,676 |
| 2023-11-29 | 5.272 | 5.378 | 5.250 | 5.296 | 5.296 | 243,279 |
| 2023-11-28 | 5.168 | 5.282 | 5.130 | 5.232 | 5.232 | 296,995 |
| 2023-11-27 | 5.398 | 5.462 | 5.180 | 5.184 | 5.184 | 509,110 |
| 2023-11-24 | 5.336 | 5.358 | 5.200 | 5.206 | 5.206 | 277,009 |
| 2023-11-23 | 5.500 | 5.518 | 5.138 | 5.416 | 5.416 | 703,080 |
| 2023-11-22 | 5.630 | 5.648 | 5.500 | 5.502 | 5.502 | 308,593 |
| 2023-11-21 | 5.860 | 5.898 | 5.614 | 5.642 | 5.642 | 270,462 |
| 2023-11-20 | 5.694 | 5.924 | 5.630 | 5.858 | 5.858 | 404,537 |
| 2023-11-17 | 5.678 | 5.810 | 5.624 | 5.658 | 5.658 | 253,829 |
| 2023-11-16 | 5.750 | 5.810 | 5.670 | 5.678 | 5.678 | 287,692 |
| 2023-11-15 | 6.040 | 6.052 | 5.700 | 5.788 | 5.788 | 472,519 |
| 2023-11-14 | 6.180 | 6.180 | 5.712 | 5.890 | 5.890 | 1,121,565 |
| 2023-11-13 | 6.510 | 6.536 | 6.264 | 6.270 | 6.270 | 653,111 |
| 2023-11-10 | 7.118 | 7.168 | 6.284 | 6.358 | 6.358 | 3,065,460 |
| 2023-11-09 | 5.990 | 6.306 | 5.722 | 6.306 | 6.306 | 704,458 |
| 2023-11-08 | 5.950 | 6.226 | 5.902 | 6.044 | 6.044 | 681,520 |
| 2023-11-07 | 5.770 | 5.978 | 5.688 | 5.876 | 5.876 | 200,880 |
| 2023-11-06 | 5.978 | 5.978 | 5.762 | 5.774 | 5.774 | 214,791 |
| 2023-11-03 | 5.690 | 5.956 | 5.654 | 5.934 | 5.934 | 329,513 |
| 2023-11-02 | 5.616 | 5.840 | 5.572 | 5.650 | 5.650 | 358,760 |
| 2023-11-01 | 5.378 | 5.546 | 5.336 | 5.520 | 5.520 | 256,693 |
| 2023-10-31 | 5.228 | 5.368 | 5.218 | 5.350 | 5.350 | 192,337 |
| 2023-10-30 | 5.224 | 5.276 | 5.168 | 5.214 | 5.214 | 138,789 |
| 2023-10-27 | 5.230 | 5.294 | 5.184 | 5.202 | 5.202 | 214,873 |
| 2023-10-26 | 5.164 | 5.238 | 5.080 | 5.172 | 5.172 | 249,862 |
| 2023-10-25 | 5.310 | 5.310 | 5.020 | 5.096 | 5.096 | 183,025 |
| 2023-10-24 | 5.190 | 5.348 | 5.120 | 5.324 | 5.324 | 172,249 |
| 2023-10-23 | 5.138 | 5.196 | 4.966 | 5.196 | 5.196 | 209,772 |
| 2023-10-20 | 4.954 | 5.150 | 4.820 | 5.098 | 5.098 | 326,499 |
| 2023-10-19 | 5.178 | 5.266 | 4.968 | 5.008 | 5.008 | 255,097 |
| 2023-10-18 | 5.300 | 5.318 | 5.188 | 5.202 | 5.202 | 152,234 |
| 2023-10-17 | 5.360 | 5.410 | 5.226 | 5.316 | 5.316 | 145,412 |
| 2023-10-16 | 5.340 | 5.386 | 5.218 | 5.364 | 5.364 | 191,887 |
| 2023-10-13 | 5.544 | 5.544 | 5.342 | 5.342 | 5.342 | 170,363 |
| 2023-10-12 | 5.660 | 5.736 | 5.518 | 5.568 | 5.568 | 288,635 |
| 2023-10-11 | 5.500 | 5.638 | 5.424 | 5.460 | 5.460 | 157,279 |
| 2023-10-10 | 5.280 | 5.526 | 5.236 | 5.504 | 5.504 | 187,400 |
| 2023-10-09 | 5.322 | 5.420 | 5.194 | 5.240 | 5.240 | 220,267 |
| 2023-10-06 | 5.296 | 5.400 | 5.248 | 5.384 | 5.384 | 211,177 |
| 2023-10-05 | 5.300 | 5.354 | 5.222 | 5.290 | 5.290 | 166,265 |
| 2023-10-04 | 5.200 | 5.344 | 5.160 | 5.282 | 5.282 | 191,938 |
| 2023-10-03 | 5.390 | 5.446 | 5.230 | 5.252 | 5.252 | 257,590 |
| 2023-10-02 | 5.482 | 5.572 | 5.406 | 5.442 | 5.442 | 186,739 |
| 2023-09-29 | 5.540 | 5.680 | 5.538 | 5.538 | 5.538 | 189,537 |
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.