Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 5.170 | 5.240 | 5.096 | 5.150 | 5.150 | 209,516 |
| 2023-04-11 | 5.200 | 5.260 | 5.040 | 5.170 | 5.170 | 330,082 |
| 2023-04-06 | 4.980 | 5.184 | 4.944 | 5.142 | 5.142 | 410,297 |
| 2023-04-05 | 5.080 | 5.080 | 4.890 | 4.932 | 4.932 | 218,384 |
| 2023-04-04 | 4.900 | 5.056 | 4.900 | 4.969 | 4.969 | 269,197 |
| 2023-04-03 | 4.910 | 4.920 | 4.817 | 4.880 | 4.880 | 218,749 |
| 2023-03-31 | 4.836 | 4.843 | 4.758 | 4.831 | 4.831 | 226,015 |
| 2023-03-30 | 4.779 | 4.872 | 4.765 | 4.842 | 4.842 | 299,931 |
| 2023-03-29 | 4.734 | 4.740 | 4.570 | 4.705 | 4.705 | 252,971 |
| 2023-03-28 | 4.780 | 4.780 | 4.608 | 4.654 | 4.654 | 258,922 |
| 2023-03-27 | 4.668 | 4.810 | 4.668 | 4.768 | 4.768 | 393,463 |
| 2023-03-24 | 4.780 | 4.926 | 4.561 | 4.630 | 4.630 | 475,622 |
| 2023-03-23 | 4.662 | 4.820 | 4.420 | 4.796 | 4.796 | 647,434 |
| 2023-03-22 | 4.965 | 4.988 | 4.848 | 4.848 | 4.848 | 158,982 |
| 2023-03-21 | 4.925 | 5.070 | 4.915 | 4.958 | 4.958 | 303,515 |
| 2023-03-20 | 5.000 | 5.034 | 4.760 | 4.952 | 4.952 | 452,970 |
| 2023-03-17 | 5.110 | 5.242 | 5.032 | 5.040 | 5.040 | 494,402 |
| 2023-03-16 | 5.200 | 5.220 | 4.990 | 5.088 | 5.088 | 530,334 |
| 2023-03-15 | 5.400 | 5.400 | 5.138 | 5.162 | 5.162 | 439,763 |
| 2023-03-14 | 5.280 | 5.426 | 5.264 | 5.362 | 5.362 | 298,250 |
| 2023-03-13 | 5.330 | 5.346 | 5.060 | 5.290 | 5.290 | 560,276 |
| 2023-03-10 | 5.400 | 5.406 | 5.250 | 5.316 | 5.316 | 372,641 |
| 2023-03-09 | 5.490 | 5.514 | 5.406 | 5.456 | 5.456 | 207,307 |
| 2023-03-08 | 5.452 | 5.578 | 5.404 | 5.516 | 5.516 | 178,292 |
| 2023-03-07 | 5.590 | 5.652 | 5.470 | 5.516 | 5.516 | 278,525 |
| 2023-03-06 | 5.602 | 5.654 | 5.536 | 5.604 | 5.604 | 221,625 |
| 2023-03-03 | 5.454 | 5.620 | 5.454 | 5.604 | 5.604 | 248,932 |
| 2023-03-02 | 5.410 | 5.466 | 5.318 | 5.450 | 5.450 | 352,033 |
| 2023-03-01 | 5.450 | 5.524 | 5.418 | 5.470 | 5.470 | 257,664 |
| 2023-02-28 | 5.520 | 5.530 | 5.422 | 5.482 | 5.482 | 287,247 |
| 2023-02-27 | 5.482 | 5.580 | 5.350 | 5.528 | 5.528 | 325,092 |
| 2023-02-24 | 5.654 | 5.710 | 5.424 | 5.428 | 5.428 | 752,872 |
| 2023-02-23 | 5.700 | 5.718 | 5.608 | 5.644 | 5.644 | 400,032 |
| 2023-02-22 | 5.700 | 5.816 | 5.610 | 5.686 | 5.686 | 491,813 |
| 2023-02-21 | 5.834 | 5.928 | 5.720 | 5.730 | 5.730 | 314,313 |
| 2023-02-20 | 6.000 | 6.030 | 5.784 | 5.824 | 5.824 | 618,468 |
| 2023-02-17 | 6.050 | 6.178 | 5.696 | 5.782 | 5.782 | 1,735,068 |
| 2023-02-16 | 6.100 | 6.434 | 6.100 | 6.358 | 6.358 | 493,794 |
| 2023-02-15 | 6.070 | 6.140 | 6.004 | 6.076 | 6.076 | 165,126 |
| 2023-02-14 | 6.118 | 6.162 | 5.996 | 6.042 | 6.042 | 249,970 |
| 2023-02-13 | 6.160 | 6.162 | 5.972 | 6.066 | 6.066 | 278,769 |
| 2023-02-10 | 6.166 | 6.212 | 6.050 | 6.078 | 6.078 | 375,308 |
| 2023-02-09 | 6.210 | 6.278 | 6.152 | 6.226 | 6.226 | 229,626 |
| 2023-02-08 | 6.296 | 6.430 | 6.180 | 6.180 | 6.180 | 455,642 |
| 2023-02-07 | 6.720 | 6.740 | 6.204 | 6.276 | 6.276 | 764,855 |
| 2023-02-06 | 6.362 | 6.452 | 6.340 | 6.452 | 6.452 | 214,108 |
| 2023-02-03 | 6.496 | 6.550 | 6.416 | 6.550 | 6.550 | 289,861 |
| 2023-02-02 | 6.280 | 6.582 | 6.280 | 6.510 | 6.510 | 434,229 |
| 2023-02-01 | 6.350 | 6.480 | 6.242 | 6.248 | 6.248 | 394,439 |
| 2023-01-31 | 6.220 | 6.294 | 6.196 | 6.248 | 6.248 | 279,961 |
| 2023-01-30 | 6.410 | 6.424 | 6.228 | 6.256 | 6.256 | 294,688 |
| 2023-01-27 | 6.300 | 6.514 | 6.280 | 6.436 | 6.436 | 207,074 |
| 2023-01-26 | 6.420 | 6.518 | 6.298 | 6.312 | 6.312 | 342,103 |
| 2023-01-25 | 6.686 | 6.848 | 6.274 | 6.318 | 6.318 | 630,934 |
| 2023-01-24 | 6.922 | 6.922 | 6.676 | 6.686 | 6.686 | 266,595 |
| 2023-01-23 | 6.910 | 6.988 | 6.800 | 6.928 | 6.928 | 143,068 |
| 2023-01-20 | 6.986 | 7.040 | 6.892 | 6.892 | 6.892 | 206,025 |
| 2023-01-19 | 7.190 | 7.190 | 6.860 | 6.938 | 6.938 | 492,169 |
| 2023-01-18 | 7.300 | 7.380 | 7.202 | 7.218 | 7.218 | 295,350 |
| 2023-01-17 | 7.196 | 7.262 | 7.012 | 7.242 | 7.242 | 305,492 |
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.