Valneva SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	21.120	21.940	20.800	21.500	21.500	1,133,271
2021-11-17	21.300	21.320	20.960	20.980	20.980	508,182
2021-11-16	21.420	21.420	20.760	21.240	21.240	715,910
2021-11-15	20.900	21.560	20.060	21.160	21.160	1,110,136
2021-11-12	21.440	21.560	20.660	20.760	20.760	1,538,135
2021-11-11	22.300	22.500	20.700	21.600	21.600	2,572,720
2021-11-10	17.600	22.500	17.160	22.060	22.060	5,482,902
2021-11-09	18.350	18.650	17.500	17.650	17.650	805,250
2021-11-08	17.210	19.300	17.000	18.220	18.220	1,917,798
2021-11-05	19.920	20.000	17.200	17.700	17.700	3,297,786
2021-11-04	20.420	20.460	19.800	20.000	20.000	746,816
2021-11-03	20.300	20.740	19.850	19.980	19.980	833,810
2021-11-02	21.480	21.680	19.980	20.580	20.580	1,666,268
2021-11-01	20.000	21.740	20.000	20.920	20.920	2,656,782
2021-10-29	17.750	19.490	17.370	19.250	19.250	3,065,691
2021-10-28	19.950	20.260	18.820	19.450	19.450	2,288,971
2021-10-27	20.660	21.140	18.940	20.380	20.380	4,487,551
2021-10-26	20.260	22.440	20.200	22.440	22.440	2,876,433
2021-10-25	19.600	19.950	19.100	19.850	19.850	1,688,491
2021-10-22	19.500	19.670	18.650	19.000	19.000	1,605,677
2021-10-21	18.550	19.840	18.510	18.920	18.920	3,448,030

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

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.