Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.938	10.000	9.554	9.650	9.650	645,922
2022-07-28	9.898	10.120	9.834	9.978	9.978	362,016
2022-07-27	10.080	10.240	9.830	9.952	9.952	469,891
2022-07-26	9.622	9.996	9.500	9.940	9.940	502,650
2022-07-25	9.820	10.090	9.650	9.748	9.748	403,626
2022-07-22	10.080	10.490	9.800	9.816	9.816	726,365
2022-07-21	9.200	10.120	9.000	10.080	10.080	1,892,471
2022-07-20	10.195	10.610	10.105	10.530	10.530	422,378
2022-07-19	9.930	10.375	9.860	10.300	10.300	414,749
2022-07-18	10.080	10.410	9.960	10.050	10.050	218,464
2022-07-15	9.880	10.195	9.770	10.120	10.120	323,227
2022-07-14	10.010	10.240	9.852	9.970	9.970	272,509
2022-07-13	10.050	10.360	9.810	10.230	10.230	433,299
2022-07-12	10.300	10.495	9.944	10.010	10.010	366,132
2022-07-11	10.200	11.010	10.150	10.430	10.430	505,498
2022-07-08	10.250	10.410	9.956	10.405	10.405	534,007
2022-07-07	10.400	10.550	10.060	10.420	10.420	480,782
2022-07-06	11.280	11.435	10.200	10.360	10.360	698,645
2022-07-05	10.135	11.300	9.980	11.120	11.120	904,651
2022-07-04	9.948	10.315	9.510	10.095	10.095	738,919
2022-07-01	10.600	10.810	9.950	10.015	10.015	1,069,848
2022-06-30	11.230	11.230	10.720	10.855	10.855	639,044
2022-06-29	11.400	11.600	11.110	11.440	11.440	816,746
2022-06-28	12.800	12.860	11.550	11.630	11.630	1,410,156
2022-06-27	13.200	13.600	12.300	12.760	12.760	1,554,105
2022-06-24	14.845	15.000	12.400	12.650	12.650	2,698,123
2022-06-23	14.560	15.000	13.105	14.235	14.235	2,008,534
2022-06-22	11.705	12.730	11.200	11.900	11.900	1,542,582
2022-06-21	11.000	12.585	10.800	12.020	12.020	3,736,109
2022-06-20	9.400	10.415	8.932	10.265	10.265	3,146,670
2022-06-17	7.310	8.040	7.270	7.938	7.938	986,577
2022-06-16	7.750	7.970	7.280	7.452	7.452	742,401
2022-06-15	8.000	8.102	7.440	7.730	7.730	870,718
2022-06-14	7.770	8.398	7.260	8.014	8.014	1,527,070
2022-06-13	8.332	8.800	7.650	7.810	7.810	2,525,664
2022-06-10	11.100	11.185	10.440	10.450	10.450	550,417
2022-06-09	11.500	11.675	11.135	11.180	11.180	357,081
2022-06-08	11.410	11.770	11.370	11.695	11.695	444,652
2022-06-07	11.105	11.405	10.885	11.400	11.400	322,023
2022-06-06	11.180	11.280	11.010	11.250	11.250	176,053
2022-06-03	11.000	11.250	10.650	11.170	11.170	334,049
2022-06-02	11.260	11.375	10.820	10.860	10.860	317,435
2022-06-01	11.805	11.870	11.300	11.300	11.300	279,406
2022-05-31	11.700	11.760	11.480	11.635	11.635	598,015
2022-05-30	11.515	11.770	11.515	11.770	11.770	287,607
2022-05-27	11.165	11.650	11.075	11.415	11.415	463,416
2022-05-26	10.900	11.135	10.660	11.065	11.065	207,792
2022-05-25	11.160	11.190	10.565	10.935	10.935	519,331
2022-05-24	11.100	11.250	10.565	10.640	10.640	490,719
2022-05-23	11.910	12.260	11.260	11.360	11.360	547,399
2022-05-20	11.860	12.695	11.735	11.880	11.880	1,296,292
2022-05-19	10.500	11.710	10.375	11.710	11.710	1,725,230
2022-05-18	10.290	10.290	9.810	10.020	10.020	866,724
2022-05-17	9.720	10.350	9.532	10.255	10.255	1,293,779
2022-05-16	9.800	10.520	9.162	9.648	9.648	3,611,142
2022-05-13	11.570	11.930	11.550	11.925	11.925	430,942
2022-05-12	11.030	11.565	10.710	11.490	11.490	635,438
2022-05-11	11.810	11.905	11.320	11.380	11.380	386,646
2022-05-10	11.750	11.870	11.260	11.640	11.640	538,840
2022-05-09	12.255	12.390	11.555	11.655	11.655	582,803

← NewerPage 19 of 22 · 1,281 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.