Valneva SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	5.510	5.600	5.464	5.520	5.520	155,915
2023-09-27	5.580	5.716	5.522	5.526	5.526	207,881
2023-09-26	5.750	5.752	5.512	5.558	5.558	375,867
2023-09-25	6.240	6.286	5.706	5.790	5.790	584,062
2023-09-22	5.962	6.008	5.850	5.890	5.890	232,188
2023-09-21	6.240	6.480	5.922	6.000	6.000	483,731
2023-09-20	6.074	6.248	6.048	6.192	6.192	168,413
2023-09-19	6.060	6.110	5.984	6.062	6.062	204,065
2023-09-18	6.290	6.304	6.066	6.066	6.066	298,902
2023-09-15	6.330	6.566	6.278	6.298	6.298	350,135
2023-09-14	6.180	6.326	6.120	6.306	6.306	101,040
2023-09-13	6.200	6.260	6.118	6.192	6.192	189,453
2023-09-12	6.372	6.384	6.186	6.246	6.246	159,302
2023-09-11	6.318	6.440	6.300	6.372	6.372	83,968
2023-09-08	6.430	6.430	6.270	6.354	6.354	134,997
2023-09-07	6.436	6.500	6.318	6.340	6.340	205,558
2023-09-06	6.502	6.502	6.370	6.372	6.372	142,009
2023-09-05	6.454	6.590	6.440	6.530	6.530	127,315
2023-09-04	6.440	6.582	6.438	6.460	6.460	163,994
2023-09-01	6.360	6.470	6.250	6.438	6.438	182,091
2023-08-31	6.352	6.480	6.300	6.368	6.368	150,763
2023-08-30	6.388	6.462	6.330	6.370	6.370	214,217
2023-08-29	6.540	6.544	6.312	6.356	6.356	325,697
2023-08-28	6.630	6.658	6.250	6.382	6.382	487,899
2023-08-25	6.398	6.406	6.184	6.230	6.230	182,632
2023-08-24	6.452	6.556	6.370	6.406	6.406	252,381
2023-08-23	6.320	6.570	6.280	6.428	6.428	424,982
2023-08-22	5.920	6.314	5.920	6.278	6.278	408,197
2023-08-21	5.936	5.986	5.850	5.920	5.920	148,309
2023-08-18	6.000	6.044	5.880	5.956	5.956	149,988
2023-08-17	6.040	6.120	5.980	6.026	6.026	217,885
2023-08-16	6.000	6.032	5.942	5.990	5.990	170,581
2023-08-15	6.158	6.238	6.028	6.070	6.070	318,767
2023-08-14	6.212	6.380	5.822	6.148	6.148	1,266,354
2023-08-11	6.800	6.836	6.660	6.714	6.714	122,422
2023-08-10	6.850	6.940	6.734	6.838	6.838	245,377
2023-08-09	6.750	6.860	6.688	6.860	6.860	172,757
2023-08-08	6.698	6.730	6.614	6.712	6.712	152,452
2023-08-07	6.598	6.990	6.598	6.704	6.704	444,994
2023-08-04	6.574	6.672	6.460	6.658	6.658	171,031
2023-08-03	6.470	6.566	6.400	6.552	6.552	145,281
2023-08-02	6.570	6.616	6.370	6.464	6.464	307,557
2023-08-01	6.786	6.868	6.658	6.658	6.658	165,771
2023-07-31	6.654	6.894	6.650	6.824	6.824	234,926
2023-07-28	6.762	6.768	6.626	6.768	6.768	158,877
2023-07-27	6.800	6.962	6.760	6.760	6.760	179,925
2023-07-26	6.670	6.772	6.550	6.750	6.750	160,484
2023-07-25	6.792	6.824	6.706	6.774	6.774	147,028
2023-07-24	6.756	6.930	6.750	6.832	6.832	147,333
2023-07-21	6.828	6.876	6.682	6.822	6.822	213,183
2023-07-20	6.868	6.900	6.802	6.864	6.864	99,153
2023-07-19	6.834	6.942	6.808	6.902	6.902	181,438
2023-07-18	6.710	6.934	6.710	6.868	6.868	192,769
2023-07-17	6.900	6.900	6.676	6.750	6.750	276,715
2023-07-14	6.910	7.242	6.850	6.930	6.930	471,295
2023-07-13	6.750	7.010	6.706	6.968	6.968	352,253
2023-07-12	6.598	6.696	6.540	6.694	6.694	149,705
2023-07-11	6.588	6.682	6.484	6.598	6.598	255,250
2023-07-10	6.428	6.532	6.324	6.500	6.500	181,862
2023-07-07	6.370	6.516	6.360	6.484	6.484	127,351

← NewerPage 14 of 22 · 1,285 trading daysOlder →

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.