Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.255	12.390	11.555	11.655	11.655	582,803
2022-05-06	11.870	12.320	11.735	12.115	12.115	496,768
2022-05-05	12.100	12.935	11.770	11.845	11.845	1,062,352
2022-05-04	12.000	12.235	11.820	11.870	11.870	437,121
2022-05-03	12.375	12.415	12.125	12.355	12.355	202,555
2022-05-02	12.385	12.550	11.950	12.275	12.275	327,769
2022-04-29	12.130	12.535	11.940	12.370	12.370	479,401
2022-04-28	12.415	12.525	11.660	11.890	11.890	726,760
2022-04-27	12.430	12.860	12.175	12.480	12.480	531,528
2022-04-26	13.700	13.935	12.375	12.470	12.470	1,235,912
2022-04-25	13.200	13.980	12.555	12.950	12.950	2,495,292
2022-04-22	15.305	16.285	15.095	15.410	15.410	804,862
2022-04-21	15.785	16.255	15.570	15.675	15.675	360,460
2022-04-20	16.320	16.500	15.730	15.755	15.755	631,066
2022-04-19	16.735	17.180	16.280	16.595	16.595	734,475
2022-04-14	18.800	18.920	16.460	16.765	16.765	2,102,159
2022-04-13	15.040	15.350	14.850	15.255	15.255	293,025
2022-04-12	15.500	15.500	15.000	15.220	15.220	433,138
2022-04-11	15.765	15.960	15.580	15.800	15.800	191,650
2022-04-08	15.960	16.200	15.600	15.815	15.815	221,973
2022-04-07	16.100	16.410	15.670	15.770	15.770	363,373
2022-04-06	16.200	16.395	15.810	16.050	16.050	375,904
2022-04-05	16.770	16.790	16.150	16.270	16.270	386,600
2022-04-04	16.230	16.885	16.140	16.885	16.885	615,692
2022-04-01	15.470	16.240	15.310	16.225	16.225	469,393
2022-03-31	16.050	16.050	15.420	15.640	15.640	364,973
2022-03-30	15.880	16.050	15.320	15.970	15.970	480,730
2022-03-29	15.000	15.720	14.870	15.700	15.700	607,409
2022-03-28	15.980	16.000	14.710	14.710	14.710	1,117,518
2022-03-25	17.260	17.260	15.650	15.670	15.670	1,180,101
2022-03-24	17.140	17.370	16.720	17.310	17.310	410,643
2022-03-23	17.480	17.520	16.880	17.160	17.160	387,705
2022-03-22	17.000	17.470	16.910	17.420	17.420	327,829
2022-03-21	17.510	17.600	16.810	17.040	17.040	454,187
2022-03-18	17.880	17.980	16.960	17.430	17.430	2,961,060
2022-03-17	17.220	17.650	16.700	17.550	17.550	1,086,401
2022-03-16	16.800	17.140	16.630	17.120	17.120	677,316
2022-03-15	16.600	16.850	16.180	16.300	16.300	701,209
2022-03-14	15.980	16.980	15.850	16.920	16.920	1,167,861
2022-03-11	14.360	15.950	14.290	15.580	15.580	1,248,405
2022-03-10	15.050	15.080	14.410	14.730	14.730	552,784
2022-03-09	13.940	14.800	13.650	14.800	14.800	1,054,252
2022-03-08	13.290	13.910	12.860	13.260	13.260	1,150,630
2022-03-07	12.710	13.270	11.620	12.740	12.740	1,584,701
2022-03-04	14.430	14.830	13.790	13.790	13.790	560,528
2022-03-03	15.130	15.580	14.710	14.780	14.780	564,483
2022-03-02	15.030	15.530	14.830	15.090	15.090	399,923
2022-03-01	15.560	16.330	15.170	15.370	15.370	1,309,235
2022-02-28	14.480	15.060	14.400	15.050	15.050	666,450
2022-02-25	14.500	15.090	14.410	15.000	15.000	984,469
2022-02-24	13.600	14.320	13.260	14.140	14.140	1,177,375
2022-02-23	14.700	15.400	14.680	14.950	14.950	787,153
2022-02-22	13.950	14.630	13.260	14.460	14.460	919,899
2022-02-21	14.780	15.370	14.780	14.970	14.970	494,807
2022-02-18	15.180	15.340	14.700	14.730	14.730	393,512
2022-02-17	15.250	15.690	15.140	15.370	15.370	499,817
2022-02-16	15.400	15.550	15.070	15.370	15.370	420,682
2022-02-15	14.200	15.340	14.200	15.240	15.240	461,365
2022-02-14	14.560	14.810	14.210	14.500	14.500	790,520
2022-02-11	15.290	15.430	15.110	15.340	15.340	284,871

← NewerPage 20 of 22 · 1,286 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.