Valneva SE (VLA.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 03:41PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.4300 | 3.4320 | 3.3760 | 3.3900 | 3.3900 | 997 |
| Apr 30, 2024 | 3.4800 | 3.5300 | 3.3940 | 3.5300 | 3.5300 | 55 |
| Apr 29, 2024 | 3.4900 | 3.5300 | 3.4700 | 3.5300 | 3.5300 | 210 |
| Apr 26, 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| Apr 25, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| Apr 24, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Apr 23, 2024 | 3.7520 | 3.7520 | 3.6860 | 3.6860 | 3.6860 | 502 |
| Apr 22, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 25 |
| Apr 19, 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 200 |
| Apr 18, 2024 | 3.6120 | 3.6780 | 3.1000 | 3.1000 | 3.1000 | 8,691 |
| Apr 17, 2024 | 3.6680 | 3.6680 | 3.5300 | 3.5300 | 3.5300 | 3,408 |
| Apr 16, 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
| Apr 15, 2024 | 4.0260 | 4.1300 | 3.9960 | 4.1300 | 4.1300 | 38,851 |
| Apr 12, 2024 | 3.9640 | 4.2180 | 3.9640 | 4.0400 | 4.0400 | 3,147 |
| Apr 11, 2024 | 3.8520 | 3.8520 | 3.7300 | 3.7300 | 3.7300 | 2 |
| Apr 10, 2024 | 3.8360 | 3.8840 | 3.8360 | 3.8700 | 3.8700 | 562 |
| Apr 09, 2024 | 3.8060 | 3.8740 | 3.8060 | 3.8740 | 3.8740 | 1,410 |
| Apr 08, 2024 | 3.7100 | 3.7100 | 3.6820 | 3.6820 | 3.6820 | 52 |
| Apr 05, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 100 |
| Apr 04, 2024 | 3.6620 | 3.8160 | 3.6620 | 3.7300 | 3.7300 | 1,070 |
| Apr 03, 2024 | 3.5660 | 3.5660 | 3.5180 | 3.5300 | 3.5300 | 695 |
| Apr 02, 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 600 |
| Mar 28, 2024 | 3.5490 | 3.6060 | 3.5490 | 3.5950 | 3.5950 | 4,225 |
| Mar 27, 2024 | 3.5830 | 3.5830 | 3.3000 | 3.3000 | 3.3000 | 413 |
| Mar 26, 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| Mar 25, 2024 | 3.4690 | 3.6000 | 3.4690 | 3.6000 | 3.6000 | 220 |
| Mar 22, 2024 | 3.3720 | 3.5210 | 3.3000 | 3.3000 | 3.3000 | 410 |
| Mar 21, 2024 | 3.3250 | 3.3880 | 3.2800 | 3.2800 | 3.2800 | 3,760 |
| Mar 20, 2024 | 3.8120 | 3.8120 | 3.2400 | 3.2400 | 3.2400 | 11,345 |
| Mar 19, 2024 | 3.4690 | 3.7100 | 3.4690 | 3.7100 | 3.7100 | 535 |
| Mar 18, 2024 | 3.5980 | 3.5980 | 3.5510 | 3.5510 | 3.5510 | 1,227 |
| Mar 15, 2024 | 3.5050 | 3.5050 | 3.3850 | 3.3850 | 3.3850 | 1,347 |
| Mar 14, 2024 | 3.4800 | 3.5600 | 3.4800 | 3.5000 | 3.5000 | 2,342 |
| Mar 13, 2024 | 3.4400 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 130 |
| Mar 12, 2024 | 3.3660 | 3.5150 | 3.3660 | 3.5150 | 3.5150 | 285 |
| Mar 11, 2024 | 3.2920 | 3.4160 | 3.2920 | 3.4050 | 3.4050 | 2,435 |
| Mar 08, 2024 | 3.1530 | 3.4370 | 3.1530 | 3.3720 | 3.3720 | 6,903 |
| Mar 07, 2024 | 3.0280 | 3.1250 | 3.0280 | 3.0500 | 3.0500 | 2,261 |
| Mar 06, 2024 | 2.9850 | 3.0390 | 2.9650 | 2.9650 | 2.9650 | 1,327 |
| Mar 05, 2024 | 3.0320 | 3.0610 | 2.9650 | 2.9650 | 2.9650 | 1,773 |
| Mar 04, 2024 | 3.1360 | 3.1360 | 2.9650 | 2.9650 | 2.9650 | 2,704 |
| Mar 01, 2024 | 3.0580 | 3.0870 | 3.0530 | 3.0550 | 3.0550 | 494 |
| Feb 29, 2024 | 3.1430 | 3.1950 | 3.0730 | 3.1950 | 3.1950 | 2,421 |
| Feb 28, 2024 | 3.2470 | 3.3400 | 3.1600 | 3.3400 | 3.3400 | 3,432 |
| Feb 27, 2024 | 3.2200 | 3.2300 | 3.1810 | 3.2300 | 3.2300 | 186 |
| Feb 26, 2024 | 3.3130 | 3.3130 | 3.1700 | 3.2310 | 3.2310 | 9,752 |
| Feb 23, 2024 | 3.3210 | 3.3300 | 3.2200 | 3.2200 | 3.2200 | 3,731 |
| Feb 22, 2024 | 3.3180 | 3.3990 | 3.3180 | 3.3990 | 3.3990 | 1,636 |
| Feb 21, 2024 | 3.2340 | 3.3120 | 3.2340 | 3.2900 | 3.2900 | 4,709 |
| Feb 20, 2024 | 3.6000 | 3.6000 | 3.2600 | 3.3190 | 3.3190 | 8,155 |
| Feb 19, 2024 | 3.6660 | 3.6720 | 3.6200 | 3.6200 | 3.6200 | 3,396 |
| Feb 16, 2024 | 3.7160 | 3.7420 | 3.6100 | 3.6100 | 3.6100 | 2,175 |
| Feb 15, 2024 | 3.7150 | 3.7600 | 3.7150 | 3.7600 | 3.7600 | 200 |
| Feb 14, 2024 | 3.6600 | 3.6900 | 3.6090 | 3.6900 | 3.6900 | 493 |
| Feb 13, 2024 | 3.7700 | 3.7700 | 3.6900 | 3.6900 | 3.6900 | - |
| Feb 12, 2024 | 3.6210 | 3.7600 | 3.6210 | 3.7600 | 3.7600 | 25 |
| Feb 09, 2024 | 3.7230 | 3.7230 | 3.6450 | 3.6600 | 3.6600 | 7,262 |
| Feb 08, 2024 | 3.8300 | 3.8300 | 3.7350 | 3.7600 | 3.7600 | 80 |
| Feb 07, 2024 | 3.8830 | 3.9000 | 3.8830 | 3.9000 | 3.9000 | 26 |
| Feb 06, 2024 | 3.6000 | 3.8060 | 3.6000 | 3.7500 | 3.7500 | 3,609 |
| Feb 05, 2024 | 3.7830 | 3.7830 | 3.5690 | 3.6750 | 3.6750 | 2,015 |
| Feb 02, 2024 | 3.6990 | 3.6990 | 3.5560 | 3.5750 | 3.5750 | 1,147 |
| Feb 01, 2024 | 3.7400 | 3.7400 | 3.6490 | 3.6500 | 3.6500 | 2,983 |
| Jan 31, 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 250 |
| Jan 30, 2024 | 3.7650 | 3.8500 | 3.7170 | 3.8500 | 3.8500 | 610 |
| Jan 29, 2024 | 3.7500 | 3.7500 | 3.6390 | 3.6390 | 3.6390 | 1,000 |
| Jan 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 200 |
| Jan 25, 2024 | 3.8410 | 3.8410 | 3.6880 | 3.7120 | 3.7120 | 2,320 |
| Jan 24, 2024 | 4.0100 | 4.0100 | 3.9870 | 3.9870 | 3.9870 | 500 |
| Jan 23, 2024 | 3.9930 | 4.0000 | 3.9430 | 4.0000 | 4.0000 | 127 |
| Jan 22, 2024 | 4.0000 | 4.0480 | 4.0000 | 4.0480 | 4.0480 | 952 |
| Jan 19, 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| Jan 18, 2024 | 4.0750 | 4.1180 | 4.0420 | 4.0470 | 4.0470 | 764 |
| Jan 17, 2024 | 4.1170 | 4.1200 | 4.0700 | 4.0700 | 4.0700 | 1,413 |
| Jan 16, 2024 | 4.3210 | 4.4200 | 4.3200 | 4.4200 | 4.4200 | 50 |
| Jan 15, 2024 | 4.4090 | 4.4200 | 4.2700 | 4.4200 | 4.4200 | 1,469 |
| Jan 12, 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 70 |
| Jan 11, 2024 | 4.5280 | 4.5280 | 4.4400 | 4.4400 | 4.4400 | 3,234 |
| Jan 10, 2024 | 4.8230 | 4.8230 | 4.6050 | 4.6050 | 4.6050 | 847 |
| Jan 09, 2024 | 4.9810 | 4.9810 | 4.8500 | 4.8500 | 4.8500 | 552 |
| Jan 08, 2024 | 4.9010 | 4.9010 | 4.8430 | 4.8430 | 4.8430 | 203 |
| Jan 05, 2024 | 4.7900 | 4.7900 | 4.7700 | 4.7700 | 4.7700 | 430 |
| Jan 04, 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| Jan 03, 2024 | 4.6900 | 4.6900 | 4.6000 | 4.6000 | 4.6000 | 400 |
| Jan 02, 2024 | 4.6820 | 4.6820 | 4.6300 | 4.6300 | 4.6300 | 93 |
| Dec 29, 2023 | 4.7900 | 4.8170 | 4.7500 | 4.7600 | 4.7600 | 1,949 |
| Dec 28, 2023 | 4.7970 | 4.8600 | 4.7750 | 4.7950 | 4.7950 | 2,858 |
| Dec 27, 2023 | 4.5000 | 4.8140 | 4.5000 | 4.7830 | 4.7830 | 3,859 |
| Dec 22, 2023 | 4.4810 | 4.5300 | 4.4810 | 4.5110 | 4.5110 | 1,777 |
| Dec 21, 2023 | 4.7030 | 4.7030 | 4.5500 | 4.5500 | 4.5500 | 2,670 |
| Dec 20, 2023 | 4.8580 | 5.0700 | 4.8370 | 5.0700 | 5.0700 | 4,858 |
| Dec 19, 2023 | 4.8660 | 4.9000 | 4.6640 | 4.6640 | 4.6640 | 8,364 |
| Dec 18, 2023 | 4.9090 | 4.9350 | 4.8040 | 4.9350 | 4.9350 | 600 |
| Dec 15, 2023 | 4.9270 | 5.0220 | 4.7750 | 4.7750 | 4.7750 | 5,066 |
| Dec 14, 2023 | 4.8120 | 4.9470 | 4.8120 | 4.8750 | 4.8750 | 5,520 |
| Dec 13, 2023 | 4.7760 | 4.8160 | 4.6800 | 4.6800 | 4.6800 | 2,751 |
| Dec 12, 2023 | 4.9880 | 4.9880 | 4.7590 | 4.8360 | 4.8360 | 5,200 |
| Dec 11, 2023 | 5.0880 | 5.0880 | 4.9780 | 5.0360 | 5.0360 | 5,137 |
| Dec 08, 2023 | 5.0840 | 5.1060 | 5.0780 | 5.1060 | 5.1060 | 375 |
| Dec 07, 2023 | 5.1560 | 5.1560 | 5.0400 | 5.0400 | 5.0400 | 575 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.