Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 6.450 | 6.542 | 6.378 | 6.408 | 6.408 | 195,343 |
| 2023-07-05 | 6.630 | 6.664 | 6.374 | 6.490 | 6.490 | 341,256 |
| 2023-07-04 | 6.650 | 6.742 | 6.620 | 6.688 | 6.688 | 143,560 |
| 2023-07-03 | 6.664 | 6.780 | 6.632 | 6.652 | 6.652 | 217,084 |
| 2023-06-30 | 6.560 | 6.800 | 6.520 | 6.676 | 6.676 | 238,403 |
| 2023-06-29 | 6.932 | 6.932 | 6.674 | 6.694 | 6.694 | 168,516 |
| 2023-06-28 | 6.882 | 6.892 | 6.610 | 6.822 | 6.822 | 375,104 |
| 2023-06-27 | 6.990 | 7.002 | 6.740 | 6.808 | 6.808 | 359,701 |
| 2023-06-26 | 7.328 | 7.328 | 6.920 | 6.930 | 6.930 | 473,779 |
| 2023-06-23 | 7.360 | 7.502 | 7.200 | 7.328 | 7.328 | 307,593 |
| 2023-06-22 | 7.600 | 7.600 | 7.222 | 7.418 | 7.418 | 413,719 |
| 2023-06-21 | 7.688 | 7.750 | 7.202 | 7.370 | 7.370 | 1,080,453 |
| 2023-06-20 | 6.932 | 7.846 | 6.904 | 7.620 | 7.620 | 1,853,494 |
| 2023-06-19 | 6.880 | 6.880 | 6.708 | 6.784 | 6.784 | 258,130 |
| 2023-06-16 | 6.740 | 6.868 | 6.682 | 6.788 | 6.788 | 834,039 |
| 2023-06-15 | 6.602 | 6.740 | 6.498 | 6.654 | 6.654 | 404,980 |
| 2023-06-14 | 6.400 | 6.806 | 6.300 | 6.664 | 6.664 | 847,269 |
| 2023-06-13 | 6.460 | 6.470 | 6.172 | 6.400 | 6.400 | 599,681 |
| 2023-06-12 | 6.150 | 6.334 | 6.086 | 6.258 | 6.258 | 744,074 |
| 2023-06-09 | 5.900 | 6.110 | 5.894 | 6.046 | 6.046 | 392,142 |
| 2023-06-08 | 5.790 | 5.972 | 5.706 | 5.962 | 5.962 | 265,669 |
| 2023-06-07 | 5.954 | 6.016 | 5.786 | 5.824 | 5.824 | 387,081 |
| 2023-06-06 | 5.794 | 5.968 | 5.768 | 5.968 | 5.968 | 316,768 |
| 2023-06-05 | 5.646 | 5.800 | 5.558 | 5.796 | 5.796 | 278,317 |
| 2023-06-02 | 5.372 | 5.652 | 5.340 | 5.602 | 5.602 | 258,282 |
| 2023-06-01 | 5.300 | 5.398 | 5.220 | 5.330 | 5.330 | 168,784 |
| 2023-05-31 | 5.356 | 5.448 | 5.156 | 5.208 | 5.208 | 381,937 |
| 2023-05-30 | 5.444 | 5.590 | 5.294 | 5.294 | 5.294 | 405,812 |
| 2023-05-29 | 5.500 | 5.590 | 5.338 | 5.406 | 5.406 | 218,705 |
| 2023-05-26 | 5.552 | 5.590 | 5.324 | 5.462 | 5.462 | 459,767 |
| 2023-05-25 | 5.680 | 5.712 | 5.512 | 5.512 | 5.512 | 413,166 |
| 2023-05-24 | 5.710 | 5.858 | 5.660 | 5.684 | 5.684 | 337,472 |
| 2023-05-23 | 5.600 | 5.882 | 5.580 | 5.872 | 5.872 | 291,664 |
| 2023-05-22 | 5.700 | 5.780 | 5.590 | 5.684 | 5.684 | 197,221 |
| 2023-05-19 | 5.600 | 5.720 | 5.598 | 5.686 | 5.686 | 143,493 |
| 2023-05-18 | 5.710 | 5.768 | 5.580 | 5.582 | 5.582 | 218,365 |
| 2023-05-17 | 5.872 | 5.910 | 5.638 | 5.720 | 5.720 | 386,061 |
| 2023-05-16 | 5.980 | 6.026 | 5.870 | 5.916 | 5.916 | 304,517 |
| 2023-05-15 | 5.620 | 5.962 | 5.620 | 5.962 | 5.962 | 560,552 |
| 2023-05-12 | 5.688 | 5.734 | 5.586 | 5.610 | 5.610 | 198,777 |
| 2023-05-11 | 5.650 | 5.852 | 5.600 | 5.628 | 5.628 | 615,463 |
| 2023-05-10 | 5.526 | 5.614 | 5.400 | 5.568 | 5.568 | 288,880 |
| 2023-05-09 | 5.660 | 5.720 | 5.412 | 5.500 | 5.500 | 403,931 |
| 2023-05-08 | 5.908 | 6.012 | 5.536 | 5.664 | 5.664 | 896,694 |
| 2023-05-05 | 5.298 | 5.932 | 5.230 | 5.920 | 5.920 | 1,477,935 |
| 2023-05-04 | 4.550 | 5.238 | 4.550 | 5.238 | 5.238 | 1,744,105 |
| 2023-05-03 | 4.296 | 4.317 | 3.950 | 4.209 | 4.209 | 688,914 |
| 2023-05-02 | 4.440 | 4.451 | 4.292 | 4.292 | 4.292 | 283,595 |
| 2023-04-28 | 4.342 | 4.424 | 4.315 | 4.394 | 4.394 | 198,425 |
| 2023-04-27 | 4.330 | 4.454 | 4.320 | 4.364 | 4.364 | 181,778 |
| 2023-04-26 | 4.558 | 4.573 | 4.315 | 4.321 | 4.321 | 412,511 |
| 2023-04-25 | 4.700 | 4.720 | 4.567 | 4.605 | 4.605 | 263,564 |
| 2023-04-24 | 4.799 | 4.859 | 4.700 | 4.701 | 4.701 | 163,072 |
| 2023-04-21 | 4.680 | 4.797 | 4.661 | 4.781 | 4.781 | 244,942 |
| 2023-04-20 | 4.900 | 4.902 | 4.726 | 4.726 | 4.726 | 177,811 |
| 2023-04-19 | 4.860 | 4.903 | 4.814 | 4.881 | 4.881 | 211,988 |
| 2023-04-18 | 5.100 | 5.144 | 4.857 | 4.860 | 4.860 | 381,551 |
| 2023-04-17 | 5.160 | 5.194 | 5.060 | 5.096 | 5.096 | 182,868 |
| 2023-04-14 | 5.206 | 5.270 | 5.156 | 5.182 | 5.182 | 177,505 |
| 2023-04-13 | 5.160 | 5.208 | 5.086 | 5.196 | 5.196 | 203,197 |
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.