Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.120	15.450	15.050	15.330	15.330	357,461
2022-02-09	15.150	15.190	14.830	15.030	15.030	227,019
2022-02-08	15.200	15.650	14.560	14.860	14.860	743,250
2022-02-07	14.550	15.350	14.550	15.200	15.200	588,629
2022-02-04	15.140	15.380	14.500	14.610	14.610	695,569
2022-02-03	15.440	16.730	14.600	14.700	14.700	1,876,013
2022-02-02	15.860	15.880	15.220	15.270	15.270	398,043
2022-02-01	15.550	15.820	15.370	15.690	15.690	621,680
2022-01-31	15.070	15.310	14.850	15.280	15.280	529,626
2022-01-28	14.500	15.330	14.400	14.840	14.840	690,708
2022-01-27	14.750	15.360	14.420	14.600	14.600	911,937
2022-01-26	15.090	15.740	14.760	15.210	15.210	1,267,915
2022-01-25	14.120	14.770	13.870	14.210	14.210	1,164,172
2022-01-24	15.500	15.500	14.060	14.230	14.230	1,814,667
2022-01-21	16.000	16.280	15.390	15.660	15.660	1,345,293
2022-01-20	17.950	17.980	16.180	16.540	16.540	5,415,695
2022-01-19	13.100	14.000	12.680	13.810	13.810	4,933,410
2022-01-18	16.600	16.770	15.450	15.700	15.700	1,062,987
2022-01-17	15.950	16.810	15.760	16.630	16.630	879,548
2022-01-14	16.450	17.170	15.940	16.360	16.360	1,201,134
2022-01-13	17.200	17.680	16.440	16.630	16.630	819,795
2022-01-12	17.650	17.750	17.000	17.100	17.100	767,673
2022-01-11	16.350	17.920	16.290	17.530	17.530	1,747,584
2022-01-10	17.550	17.550	15.950	16.290	16.290	1,643,414
2022-01-07	17.440	18.050	16.960	17.560	17.560	1,105,751
2022-01-06	17.570	18.330	16.950	17.240	17.240	1,342,323
2022-01-05	16.250	18.950	15.470	18.010	18.010	5,924,511
2022-01-04	21.920	22.200	17.030	17.640	17.640	7,051,769
2022-01-03	23.580	24.140	22.900	23.120	23.120	1,284,968
2021-12-31	24.160	24.800	24.120	24.500	24.500	270,749
2021-12-30	24.800	25.000	24.400	24.680	24.680	423,840
2021-12-29	25.040	25.380	24.660	24.940	24.940	768,079
2021-12-28	26.560	26.840	25.500	25.700	25.700	869,690
2021-12-27	25.260	26.620	25.260	26.380	26.380	1,015,036
2021-12-24	25.600	25.780	25.020	25.180	25.180	311,399
2021-12-23	25.900	26.000	25.000	25.320	25.320	614,401
2021-12-22	25.100	26.900	24.800	26.020	26.020	1,490,295
2021-12-21	25.500	25.620	24.220	24.520	24.520	846,872
2021-12-20	25.640	26.400	24.820	25.600	25.600	1,044,781
2021-12-17	26.500	27.500	25.100	25.840	25.840	2,176,848
2021-12-16	24.000	25.980	24.000	25.980	25.980	2,990,457
2021-12-15	23.000	23.000	21.740	22.360	22.360	643,543
2021-12-14	23.540	23.560	22.600	22.720	22.720	517,457
2021-12-13	23.520	23.680	22.960	23.440	23.440	697,167
2021-12-10	22.700	23.440	22.440	22.860	22.860	682,597
2021-12-09	23.500	24.100	22.580	22.860	22.860	1,487,758
2021-12-08	22.920	24.280	22.280	22.700	22.700	3,019,728
2021-12-07	20.660	21.520	19.520	21.500	21.500	3,486,847
2021-12-06	22.620	23.820	21.380	21.540	21.540	2,358,363
2021-12-03	25.920	26.980	21.020	23.620	23.620	7,204,000
2021-12-02	26.900	28.940	25.140	27.620	27.620	3,108,438
2021-12-01	27.660	28.760	26.900	27.960	27.960	1,901,952
2021-11-30	28.460	29.700	26.160	28.020	28.020	4,152,535
2021-11-29	28.900	29.440	27.360	28.480	28.480	4,500,899
2021-11-26	24.500	26.480	23.160	26.000	26.000	4,914,056
2021-11-25	22.360	24.880	22.300	23.860	23.860	4,487,991
2021-11-24	20.760	22.440	20.220	22.340	22.340	2,556,394
2021-11-23	20.000	20.940	19.910	20.300	20.300	1,162,222
2021-11-22	21.660	21.760	17.660	19.060	19.060	1,679,421
2021-11-19	21.680	21.900	21.220	21.500	21.500	726,514

← NewerPage 21 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.