Singapore markets closed

Valneva SE (VALN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
7.92-0.03 (-0.38%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.928.007.737.927.924,600
27 Mar 20247.718.107.507.957.955,900
26 Mar 20247.818.007.817.827.8210,900
25 Mar 20247.787.907.717.807.805,100
22 Mar 20247.547.757.507.697.6911,700
21 Mar 20247.537.627.297.417.417,700
20 Mar 20247.537.617.107.107.1023,400
19 Mar 20248.238.347.887.927.927,400
18 Mar 20247.687.757.517.727.7210,200
15 Mar 20247.517.717.467.717.713,100
14 Mar 20247.637.737.347.437.4315,000
13 Mar 20247.447.607.447.477.473,400
12 Mar 20247.517.647.387.387.385,100
11 Mar 20247.407.557.357.387.384,200
08 Mar 20247.417.637.127.227.2223,500
07 Mar 20247.007.006.826.826.8218,200
06 Mar 20246.856.856.586.646.643,700
05 Mar 20246.806.806.596.676.6756,700
04 Mar 20246.856.856.706.806.8073,800
01 Mar 20246.857.076.797.077.0727,600
29 Feb 20246.997.106.777.107.1027,000
28 Feb 20247.037.306.937.307.309,300
27 Feb 20247.167.487.007.237.236,600
26 Feb 20247.077.157.007.017.017,300
23 Feb 20247.107.257.107.207.2010,600
22 Feb 20247.407.447.217.217.2110,000
21 Feb 20247.177.357.117.257.2541,800
20 Feb 20247.387.417.197.227.2218,400
16 Feb 20248.058.057.907.977.976,800
15 Feb 20248.398.398.008.338.331,200
14 Feb 20248.008.358.008.038.0311,300
13 Feb 20248.068.067.897.917.911,400
12 Feb 20248.348.408.118.218.212,100
09 Feb 20247.988.717.888.088.084,500
08 Feb 20248.148.758.018.508.502,200
07 Feb 20248.308.308.308.308.30500
06 Feb 20248.108.468.108.428.425,400
05 Feb 20247.867.937.707.727.726,200
02 Feb 20247.928.197.788.098.092,400
01 Feb 20247.938.827.938.228.224,700
31 Jan 20248.168.238.158.158.154,100
30 Jan 20248.158.198.018.158.154,100
29 Jan 20248.138.168.138.148.142,700
26 Jan 20248.348.488.208.348.348,500
25 Jan 20248.278.278.098.148.1413,100
24 Jan 20248.788.788.518.538.536,500
23 Jan 20248.728.858.608.608.6014,100
22 Jan 20248.509.298.489.029.027,500
19 Jan 20248.858.918.478.888.885,500
18 Jan 20248.898.928.798.918.914,800
17 Jan 20248.899.078.769.079.074,100
16 Jan 20249.269.319.149.209.203,500
12 Jan 20249.529.769.529.629.621,700
11 Jan 20249.769.769.519.709.703,800
10 Jan 202410.2210.279.769.819.8112,300
09 Jan 202410.5410.7010.5310.5510.553,000
08 Jan 202410.4310.7610.3510.7610.767,200
05 Jan 202410.2010.4210.2010.4210.424,400
04 Jan 202410.2510.5010.1610.4210.427,600
03 Jan 20249.9110.099.889.889.882,800
02 Jan 202410.0910.2410.0910.2410.242,800
29 Dec 202310.3410.3710.2710.3710.376,000
28 Dec 202310.6110.7310.2410.3710.373,800
27 Dec 202310.5110.6010.4810.6010.603,200
26 Dec 20239.889.999.779.999.996,700
22 Dec 20239.9710.099.889.889.883,300
21 Dec 202310.1610.1710.0010.0010.0011,000
20 Dec 202310.5410.569.9010.5610.564,800
19 Dec 202310.3510.4910.1010.3410.346,000
18 Dec 202310.5910.5910.1610.3510.355,100
15 Dec 202310.7010.7610.6010.7610.765,100
14 Dec 202310.6510.9310.6310.9310.938,400
13 Dec 202310.2510.3510.1010.1610.167,600
12 Dec 202310.3610.6510.3610.6510.651,800
11 Dec 202310.7110.9910.5610.9910.993,300
08 Dec 202311.1511.3010.9111.1511.152,900
07 Dec 202311.0011.3110.9511.2911.294,200
06 Dec 202311.3111.3911.0511.0511.053,200
05 Dec 202311.6511.6511.5011.5011.503,000
04 Dec 202311.0811.9611.0811.4811.483,000
01 Dec 202311.4611.5011.0111.5011.501,800
30 Nov 202311.5111.7011.5011.6211.624,200
29 Nov 202311.5411.7211.4011.4011.405,600
28 Nov 202311.5111.5311.3511.3911.392,700
27 Nov 202311.4011.7811.4011.6011.602,600
24 Nov 202311.4911.8511.4911.5411.542,000
22 Nov 202312.1912.5711.8711.8711.874,500
21 Nov 202312.4912.8012.1512.1912.1911,200
20 Nov 202312.5412.8512.1012.7112.714,700
17 Nov 202312.6912.6912.2012.5912.597,000
16 Nov 202312.6212.9512.4012.7712.773,500
15 Nov 202312.5613.0012.4112.7112.717,200
14 Nov 202313.0213.3212.8013.2213.226,600
13 Nov 202313.7613.7613.3813.7313.7311,200
10 Nov 202314.4914.4913.1013.8213.8256,100
09 Nov 202313.1714.0312.9813.7513.7513,100
08 Nov 202313.1013.1012.4412.8912.893,800
07 Nov 202312.1512.7712.1512.5912.593,600
06 Nov 202312.5712.5712.3112.3112.315,600
03 Nov 202311.9013.0211.9012.4912.494,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...