Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 6.390 | 6.666 | 6.322 | 6.644 | 6.644 | 374,671 |
| 2022-10-21 | 6.254 | 6.450 | 6.200 | 6.372 | 6.372 | 160,858 |
| 2022-10-20 | 6.200 | 6.400 | 5.984 | 6.342 | 6.342 | 248,891 |
| 2022-10-19 | 6.688 | 6.692 | 6.206 | 6.236 | 6.236 | 360,019 |
| 2022-10-18 | 6.920 | 7.044 | 6.522 | 6.534 | 6.534 | 483,344 |
| 2022-10-17 | 6.350 | 6.740 | 6.320 | 6.690 | 6.690 | 355,149 |
| 2022-10-14 | 6.384 | 6.436 | 6.262 | 6.284 | 6.284 | 265,566 |
| 2022-10-13 | 6.130 | 6.318 | 6.050 | 6.314 | 6.314 | 322,061 |
| 2022-10-12 | 6.084 | 6.280 | 6.050 | 6.170 | 6.170 | 372,807 |
| 2022-10-11 | 6.030 | 6.126 | 5.918 | 6.120 | 6.120 | 338,220 |
| 2022-10-10 | 6.290 | 6.290 | 5.950 | 6.096 | 6.096 | 667,125 |
| 2022-10-07 | 5.840 | 6.328 | 5.776 | 6.000 | 6.000 | 826,629 |
| 2022-10-06 | 5.562 | 5.812 | 5.562 | 5.800 | 5.800 | 279,193 |
| 2022-10-05 | 5.850 | 5.990 | 5.540 | 5.712 | 5.712 | 667,897 |
| 2022-10-04 | 5.398 | 5.760 | 5.338 | 5.760 | 5.760 | 1,568,063 |
| 2022-10-03 | 5.250 | 5.380 | 4.970 | 5.316 | 5.316 | 912,668 |
| 2022-09-30 | 5.120 | 5.290 | 5.030 | 5.220 | 5.220 | 1,307,072 |
| 2022-09-29 | 5.470 | 5.470 | 4.950 | 5.100 | 5.100 | 1,205,855 |
| 2022-09-28 | 5.790 | 5.790 | 5.516 | 5.780 | 5.780 | 236,956 |
| 2022-09-27 | 5.754 | 5.898 | 5.628 | 5.702 | 5.702 | 259,637 |
| 2022-09-26 | 5.500 | 6.036 | 5.468 | 5.740 | 5.740 | 708,988 |
| 2022-09-23 | 5.840 | 5.856 | 5.630 | 5.678 | 5.678 | 835,944 |
| 2022-09-22 | 6.080 | 6.250 | 5.958 | 5.980 | 5.980 | 528,520 |
| 2022-09-21 | 6.514 | 6.610 | 6.150 | 6.384 | 6.384 | 538,206 |
| 2022-09-20 | 6.460 | 6.778 | 5.840 | 6.720 | 6.720 | 1,649,777 |
| 2022-09-19 | 6.998 | 7.378 | 6.530 | 6.532 | 6.532 | 1,168,305 |
| 2022-09-16 | 8.300 | 8.340 | 8.068 | 8.114 | 8.114 | 304,046 |
| 2022-09-15 | 8.400 | 8.482 | 8.296 | 8.378 | 8.378 | 115,191 |
| 2022-09-14 | 8.300 | 8.470 | 8.210 | 8.400 | 8.400 | 176,193 |
| 2022-09-13 | 8.650 | 8.770 | 8.368 | 8.368 | 8.368 | 255,051 |
| 2022-09-12 | 8.750 | 8.780 | 8.506 | 8.644 | 8.644 | 241,088 |
| 2022-09-09 | 8.500 | 8.674 | 8.444 | 8.646 | 8.646 | 214,384 |
| 2022-09-08 | 8.400 | 8.546 | 8.126 | 8.482 | 8.482 | 302,095 |
| 2022-09-07 | 8.108 | 8.426 | 8.012 | 8.320 | 8.320 | 320,216 |
| 2022-09-06 | 8.040 | 8.318 | 8.020 | 8.144 | 8.144 | 312,275 |
| 2022-09-05 | 8.180 | 8.200 | 7.800 | 7.960 | 7.960 | 517,431 |
| 2022-09-02 | 8.400 | 8.576 | 8.320 | 8.324 | 8.324 | 367,879 |
| 2022-09-01 | 9.120 | 9.120 | 8.208 | 8.324 | 8.324 | 793,735 |
| 2022-08-31 | 9.294 | 9.340 | 9.106 | 9.168 | 9.168 | 220,109 |
| 2022-08-30 | 9.200 | 9.366 | 9.170 | 9.288 | 9.288 | 185,770 |
| 2022-08-29 | 9.300 | 9.650 | 9.200 | 9.216 | 9.216 | 269,606 |
| 2022-08-26 | 9.520 | 9.590 | 9.252 | 9.252 | 9.252 | 171,738 |
| 2022-08-25 | 9.632 | 9.650 | 9.396 | 9.606 | 9.606 | 138,183 |
| 2022-08-24 | 9.420 | 9.600 | 9.260 | 9.538 | 9.538 | 274,693 |
| 2022-08-23 | 9.580 | 9.644 | 9.388 | 9.404 | 9.404 | 234,595 |
| 2022-08-22 | 9.652 | 9.776 | 9.610 | 9.624 | 9.624 | 264,972 |
| 2022-08-19 | 9.950 | 10.080 | 9.652 | 9.724 | 9.724 | 549,245 |
| 2022-08-18 | 9.760 | 10.470 | 9.622 | 9.906 | 9.906 | 814,462 |
| 2022-08-17 | 10.220 | 10.240 | 9.902 | 9.910 | 9.910 | 273,530 |
| 2022-08-16 | 10.300 | 10.670 | 10.125 | 10.155 | 10.155 | 678,735 |
| 2022-08-15 | 9.958 | 10.480 | 9.930 | 10.360 | 10.360 | 575,208 |
| 2022-08-12 | 9.942 | 10.190 | 9.860 | 10.110 | 10.110 | 320,967 |
| 2022-08-11 | 9.900 | 10.325 | 9.756 | 10.010 | 10.010 | 807,447 |
| 2022-08-10 | 10.180 | 10.330 | 10.050 | 10.165 | 10.165 | 313,183 |
| 2022-08-09 | 10.240 | 10.670 | 10.100 | 10.145 | 10.145 | 622,720 |
| 2022-08-08 | 9.774 | 10.040 | 9.608 | 10.000 | 10.000 | 549,731 |
| 2022-08-05 | 9.702 | 9.920 | 9.550 | 9.732 | 9.732 | 293,723 |
| 2022-08-04 | 9.700 | 9.940 | 9.570 | 9.744 | 9.744 | 366,478 |
| 2022-08-03 | 9.512 | 9.788 | 9.360 | 9.680 | 9.680 | 500,972 |
| 2022-08-02 | 9.642 | 9.878 | 9.530 | 9.672 | 9.672 | 314,868 |
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.