Singapore markets closed

Valneva SE (VALN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
10.38+0.28 (+2.77%)
At close: 03:04PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202210.3510.3810.2110.3810.3837,100
30 Sept 202210.2410.3810.1010.1010.109,500
29 Sept 202210.0210.029.779.809.807,900
28 Sept 202211.0011.6110.8611.2411.244,200
27 Sept 202211.0011.0010.5910.5910.593,300
26 Sept 202211.4011.4111.0111.0111.013,800
23 Sept 202211.2611.5711.0111.0111.017,800
22 Sept 202212.0112.6511.4611.6611.668,800
21 Sept 202213.3013.3012.0012.4012.407,900
20 Sept 202213.1513.4813.1513.4813.483,500
19 Sept 202214.0814.0913.1913.4513.4521,900
16 Sept 202216.3316.6616.3016.6016.602,100
15 Sept 202216.7717.1016.7717.0717.072,100
14 Sept 202216.6216.6216.6216.6216.62800
13 Sept 202216.8717.0016.6416.9316.935,600
12 Sept 202217.3417.7517.0017.7217.723,900
09 Sept 202217.2217.3817.0017.2417.2410,200
08 Sept 202216.4816.9016.4116.6016.603,700
07 Sept 202215.9616.7515.9616.2616.262,100
06 Sept 202216.3716.4915.7815.9815.987,200
02 Sept 202216.7217.2516.7217.2517.251,400
01 Sept 202218.0018.0016.0016.8216.8222,600
31 Aug 202218.6418.6818.5918.5918.591,100
30 Aug 202218.9819.9218.7018.7018.702,600
29 Aug 202218.4919.1918.2918.2918.298,600
26 Aug 202219.2719.2718.0018.0318.038,100
25 Aug 202219.8019.8418.8319.1419.1411,000
24 Aug 202219.2019.3119.1419.1919.194,100
23 Aug 202219.2019.6518.7618.9218.9213,800
22 Aug 202219.4519.9619.1119.1119.118,100
19 Aug 202220.0020.3619.2419.6319.6313,000
18 Aug 202221.0221.0219.6020.5820.5815,600
17 Aug 202220.5820.7920.3020.7920.794,200
16 Aug 202222.2022.2020.7420.9320.9313,900
15 Aug 202221.1621.4820.5421.2721.2710,000
12 Aug 202220.7421.6720.5720.5720.5718,400
11 Aug 202220.2921.2020.2220.8320.8326,700
10 Aug 202221.3222.0020.8121.4221.4243,500
09 Aug 202220.8523.0520.7621.2421.2474,900
08 Aug 202220.5020.6820.2320.2320.2310,000
05 Aug 202219.3520.1619.3519.7619.766,200
04 Aug 202219.9720.2219.4320.2220.224,800
03 Aug 202219.6120.3919.0219.0219.0213,000
02 Aug 202219.5719.8819.5719.8419.842,800
01 Aug 202219.9120.9519.1619.1619.169,000
29 Jul 202219.5220.2419.5120.2420.241,800
28 Jul 202220.2220.5419.9820.5420.542,400
27 Jul 202220.2220.3820.0120.3520.354,900
26 Jul 202219.9020.1619.7819.9019.904,100
25 Jul 202220.1920.1919.4119.4119.413,900
22 Jul 202220.4420.7418.6520.3220.3215,100
21 Jul 202219.6121.1519.5420.2820.2841,800
20 Jul 202221.9921.9917.3718.7618.7644,300
19 Jul 202220.9222.5920.4021.3821.384,400
18 Jul 202220.4920.7320.3520.4520.452,800
15 Jul 202220.3720.6220.1020.2520.254,200
14 Jul 202220.0920.3519.6119.6119.617,700
13 Jul 202220.0021.0019.8620.8820.8812,400
12 Jul 202220.4720.6420.2020.4820.484,900
11 Jul 202221.3121.5921.0421.3021.304,900
08 Jul 202220.6021.3120.4921.3121.315,200
07 Jul 202220.9121.9420.9121.5121.519,400
06 Jul 202221.1421.7820.9121.5121.5116,500
05 Jul 202221.8423.7521.6323.3523.3530,200
01 Jul 202221.2721.7120.4021.1521.1518,100
30 Jun 202222.7822.7821.6822.7022.7023,400
29 Jun 202223.8324.2923.4023.9423.9413,300
28 Jun 202225.0125.2923.8124.2324.2337,400
27 Jun 202227.0227.4926.1627.4327.4335,700
24 Jun 202228.8229.6726.4227.2727.27122,600
23 Jun 202229.5033.7628.1031.4431.44227,400
22 Jun 202224.9525.5824.6324.8524.8557,800
21 Jun 202225.9026.4824.5926.4826.48363,500
17 Jun 202216.0916.5913.7113.7113.7174,800
16 Jun 202214.9117.1414.9115.8415.8426,700
15 Jun 202215.3816.3715.2015.6215.6220,700
14 Jun 202216.6217.1116.2216.8916.8910,900
13 Jun 202216.4116.6715.8816.1216.1218,100
10 Jun 202222.5522.5518.8120.0020.0029,200
09 Jun 202224.0024.0423.5023.5023.505,100
08 Jun 202224.7925.0524.7824.7824.7813,300
07 Jun 202223.5024.8223.3924.7624.769,500
06 Jun 202223.7823.8623.7823.8623.863,800
03 Jun 202223.8423.8423.4523.4523.451,500
02 Jun 202223.4723.6123.4123.6123.611,000
01 Jun 202224.6024.6023.1323.1523.151,600
31 May 202224.7724.9924.5124.5124.512,700
27 May 202224.1424.7124.0024.4124.417,400
26 May 202223.2723.8223.0223.8223.829,300
25 May 202222.7923.3322.7923.3323.333,800
24 May 202223.6323.6322.3322.9822.987,100
23 May 202224.4924.5023.0524.1224.1210,400
20 May 202225.6326.1124.2724.5024.5015,700
19 May 202223.2425.5523.2424.8324.8329,000
18 May 202221.0721.4220.3121.0021.0010,300
17 May 202221.4722.0021.0121.6721.6718,500
16 May 202219.8120.4719.4519.8019.8047,700
13 May 202224.4124.9124.3124.9124.919,400
12 May 202222.6823.8822.6422.9722.9714,600
11 May 202224.1524.2722.8823.0523.0510,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...