Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	6.930	7.300	6.852	7.200	7.200	748,092
2023-01-13	6.650	6.982	6.614	6.800	6.800	462,958
2023-01-12	6.600	6.772	6.552	6.662	6.662	361,262
2023-01-11	6.466	6.656	6.418	6.596	6.596	242,498
2023-01-10	6.638	6.638	6.376	6.450	6.450	267,405
2023-01-09	6.440	6.694	6.404	6.666	6.666	428,226
2023-01-06	6.542	6.560	6.370	6.440	6.440	292,717
2023-01-05	6.660	6.726	6.508	6.542	6.542	244,902
2023-01-04	6.748	6.748	6.584	6.676	6.676	208,640
2023-01-03	6.600	6.966	6.530	6.684	6.684	496,329
2023-01-02	6.300	6.640	6.278	6.600	6.600	383,397
2022-12-30	6.420	6.532	6.222	6.224	6.224	302,908
2022-12-29	6.176	6.436	6.130	6.422	6.422	405,316
2022-12-28	6.298	6.316	6.128	6.198	6.198	368,978
2022-12-27	6.550	6.598	6.256	6.298	6.298	454,481
2022-12-23	6.850	6.936	6.522	6.552	6.552	509,063
2022-12-22	6.580	6.778	6.526	6.732	6.732	628,752
2022-12-21	6.152	6.644	6.152	6.598	6.598	483,221
2022-12-20	6.040	6.212	6.010	6.154	6.154	361,988
2022-12-19	6.300	6.350	6.120	6.138	6.138	298,176
2022-12-16	6.330	6.426	6.136	6.326	6.326	889,110
2022-12-15	6.780	6.780	6.330	6.368	6.368	333,329
2022-12-14	6.682	6.822	6.610	6.756	6.756	175,907
2022-12-13	6.680	6.904	6.578	6.710	6.710	287,813
2022-12-12	6.626	6.754	6.610	6.724	6.724	142,930
2022-12-09	6.684	6.790	6.608	6.716	6.716	184,287
2022-12-08	6.460	6.660	6.220	6.658	6.658	469,939
2022-12-07	6.680	6.766	6.446	6.446	6.446	257,780
2022-12-06	6.970	7.240	6.668	6.700	6.700	479,361
2022-12-05	6.930	7.398	6.930	6.978	6.978	782,909
2022-12-02	6.880	6.880	6.540	6.744	6.744	328,379
2022-12-01	6.476	6.804	6.306	6.768	6.768	623,425
2022-11-30	6.020	6.320	6.020	6.262	6.262	592,266
2022-11-29	6.520	6.550	6.030	6.032	6.032	432,478
2022-11-28	6.498	6.608	6.362	6.512	6.512	264,346
2022-11-25	6.782	6.800	6.470	6.530	6.530	281,391
2022-11-24	6.620	6.850	6.580	6.810	6.810	269,672
2022-11-23	6.520	6.668	6.486	6.600	6.600	354,678
2022-11-22	6.738	6.780	6.584	6.604	6.604	306,091
2022-11-21	6.920	7.060	6.710	6.804	6.804	352,050
2022-11-18	6.888	7.050	6.642	7.010	7.010	385,297
2022-11-17	6.888	6.998	6.730	6.794	6.794	171,391
2022-11-16	7.030	7.030	6.830	6.890	6.890	190,163
2022-11-15	7.062	7.072	6.790	7.072	7.072	289,752
2022-11-14	7.122	7.222	7.004	7.004	7.004	281,103
2022-11-11	6.990	7.074	6.762	7.010	7.010	294,926
2022-11-10	6.796	7.146	6.762	6.994	6.994	701,578
2022-11-09	6.658	6.722	6.558	6.650	6.650	191,853
2022-11-08	6.746	6.810	6.630	6.778	6.778	143,522
2022-11-07	6.600	6.824	6.498	6.806	6.806	169,833
2022-11-04	6.752	6.960	6.658	6.710	6.710	218,100
2022-11-03	6.900	6.938	6.674	6.838	6.838	169,905
2022-11-02	7.080	7.080	6.760	6.932	6.932	271,746
2022-11-01	6.920	7.110	6.884	7.088	7.088	258,917
2022-10-31	6.658	6.908	6.610	6.846	6.846	208,962
2022-10-28	6.610	6.760	6.520	6.700	6.700	157,351
2022-10-27	6.858	6.858	6.640	6.652	6.652	146,251
2022-10-26	6.568	6.864	6.456	6.754	6.754	483,250
2022-10-25	6.674	6.686	6.340	6.566	6.566	255,457
2022-10-24	6.390	6.666	6.322	6.644	6.644	374,671

← NewerPage 17 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.