Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.872	1.929	1.847	1.864	1.864	736,878
2024-11-27	1.935	1.966	1.830	1.846	1.846	902,039
2024-11-26	2.020	2.020	1.876	1.892	1.892	998,681
2024-11-25	2.060	2.108	1.995	2.014	2.014	822,870
2024-11-22	2.060	2.064	2.002	2.050	2.050	435,615
2024-11-21	2.128	2.164	2.000	2.040	2.040	546,343
2024-11-20	2.150	2.166	2.106	2.118	2.118	374,818
2024-11-19	2.114	2.140	2.074	2.134	2.134	383,583
2024-11-18	2.162	2.178	2.086	2.112	2.112	777,478
2024-11-15	2.236	2.270	2.114	2.180	2.180	1,092,489
2024-11-14	2.412	2.430	2.322	2.340	2.340	354,562
2024-11-13	2.300	2.398	2.232	2.396	2.396	876,772
2024-11-12	2.360	2.364	2.240	2.240	2.240	808,220
2024-11-11	2.430	2.478	2.392	2.404	2.404	400,763
2024-11-08	2.518	2.524	2.412	2.414	2.414	569,462
2024-11-07	2.582	2.710	2.494	2.510	2.510	637,697
2024-11-06	2.600	2.678	2.582	2.584	2.584	388,481
2024-11-05	2.648	2.686	2.604	2.604	2.604	179,599
2024-11-04	2.650	2.698	2.618	2.638	2.638	297,012
2024-11-01	2.598	2.666	2.598	2.652	2.652	178,090
2024-10-31	2.650	2.664	2.576	2.582	2.582	447,938
2024-10-30	2.712	2.800	2.662	2.666	2.666	318,679
2024-10-29	2.796	2.796	2.730	2.756	2.756	334,708
2024-10-28	2.700	2.804	2.692	2.790	2.790	672,528
2024-10-25	2.684	2.722	2.684	2.700	2.700	222,771
2024-10-24	2.690	2.718	2.658	2.688	2.688	251,105
2024-10-23	2.720	2.730	2.628	2.680	2.680	357,918
2024-10-22	2.684	2.750	2.652	2.732	2.732	474,499
2024-10-21	2.690	2.692	2.636	2.676	2.676	355,503
2024-10-18	2.536	2.686	2.522	2.660	2.660	804,669
2024-10-17	2.616	2.650	2.494	2.550	2.550	847,257
2024-10-16	2.512	2.512	2.472	2.474	2.474	312,761
2024-10-15	2.532	2.548	2.466	2.494	2.494	335,843
2024-10-14	2.542	2.610	2.514	2.522	2.522	598,334
2024-10-11	2.552	2.578	2.508	2.512	2.512	290,062
2024-10-10	2.598	2.624	2.542	2.550	2.550	375,062
2024-10-09	2.630	2.670	2.582	2.590	2.590	405,104
2024-10-08	2.634	2.660	2.604	2.636	2.636	251,417
2024-10-07	2.614	2.664	2.598	2.646	2.646	271,841
2024-10-04	2.546	2.660	2.540	2.614	2.614	348,866
2024-10-03	2.560	2.604	2.492	2.520	2.520	566,948
2024-10-02	2.610	2.636	2.524	2.554	2.554	577,498
2024-10-01	2.698	2.700	2.600	2.600	2.600	456,517
2024-09-30	2.780	2.800	2.662	2.662	2.662	617,617
2024-09-27	2.760	2.802	2.688	2.744	2.744	651,773
2024-09-26	2.732	2.790	2.718	2.750	2.750	563,545
2024-09-25	2.634	2.704	2.628	2.704	2.704	712,819
2024-09-24	2.650	2.662	2.600	2.634	2.634	393,170
2024-09-23	2.512	2.670	2.500	2.616	2.616	847,187
2024-09-20	2.680	2.680	2.530	2.534	2.534	888,675
2024-09-19	2.720	2.740	2.652	2.668	2.668	587,189
2024-09-18	2.724	2.758	2.642	2.686	2.686	785,950
2024-09-17	2.770	2.806	2.660	2.660	2.660	1,798,454
2024-09-16	2.800	2.850	2.750	2.770	2.770	998,473
2024-09-13	2.896	2.900	2.750	2.810	2.810	3,038,827
2024-09-12	3.128	3.150	3.088	3.138	3.138	164,191
2024-09-11	3.150	3.200	3.074	3.086	3.086	181,590
2024-09-10	3.080	3.148	3.062	3.144	3.144	206,844
2024-09-09	3.100	3.108	3.052	3.088	3.088	438,735
2024-09-06	3.122	3.140	3.080	3.080	3.080	367,431

← NewerPage 9 of 22 · 1,284 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.