Valneva SE (VALN) NASDAQ

9.71

-0.24(-2.41%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20259.959.719.719.999.715,300
September 25, 202510.039.959.9510.19.9432,321
September 24, 202510.0810.310.310.4810.0862,000
September 23, 202510.2410.0310.0310.39.9725,432
September 22, 20259.9610.1510.1510.39.8755,100
September 19, 202510.3210.1810.1810.5510.150,200
September 18, 202510.069.959.9510.079.8399,500
September 17, 20259.919.979.9710.069.58116,000
September 16, 20258.918.888.888.988.7426,207
September 15, 20259.148.938.939.198.7276,500
September 12, 20259.158.948.949.158.7640,127
September 11, 20259.059.189.189.459.0576,087
September 10, 20259.099.069.069.118.9344,430
September 09, 20258.78.938.939.098.739,604
September 08, 20258.468.528.528.748.3339,800
September 05, 20258.778.658.658.848.6432,600
September 04, 20258.758.848.848.988.7537,514
September 03, 20258.848.778.779.118.77130,301
September 02, 20258.068.638.638.698.05147,200
August 29, 20258.948.858.858.998.7335,800
August 28, 20259.058.848.849.058.7633,004
August 27, 20258.948.758.758.998.7158,200
August 26, 20259.158.968.969.188.81.01M
August 25, 20259.129.439.439.59.01347,449
August 22, 202511.8311.6411.6411.9111.4648,007
August 21, 202511.6211.1911.1911.6211.1868,005
August 20, 202511.5511.511.511.6411.4139,800
August 19, 202512.2511.4611.4612.2511.37107,033
August 18, 202511.8512.1412.1412.211.75141,312
August 15, 202511.3711.5311.5311.5311.1107,830
August 14, 202510.5510.4710.4710.6510.11118,910
August 13, 202510.4511.1611.1611.1810.45133,067
August 12, 20259.129.49.49.48.99119,842
August 11, 20258.988.58.58.988.28188,663
August 08, 20258.699.119.119.138.61185,169
August 07, 20258.468.258.258.498.11100,031
August 06, 20257.958.198.198.327.9106,200
August 05, 20257.667.877.877.957.6160,805
August 04, 20257.397.57.57.57.3221,700
August 01, 20257.267.227.227.317.1523,300
July 31, 20257.487.357.357.567.2815,737
July 30, 20257.827.657.657.827.3663,353
July 29, 20257.757.767.767.767.5615,400
July 28, 20257.677.617.617.687.5389,148
July 25, 20257.87.687.687.837.66101,452
July 24, 20257.767.597.598.57.54358,500
July 23, 20256.527.327.327.56.37102,579
July 22, 20256.256.236.236.275.9512,100
July 21, 20256.366.356.356.476.3514,024
July 18, 20256.556.556.556.556.522,600
July 17, 20256.516.56.56.66.377,142
July 16, 20256.466.496.496.576.466,000
July 15, 20256.536.456.456.736.1618,115
July 14, 20256.216.086.086.316.087,300
July 11, 20256.036.076.076.295.8211,600
July 10, 20256.046.016.016.095.9520,000
July 09, 20255.95.95.96.195.7735,000
July 08, 20255.775.845.845.995.6922,400
July 07, 20255.695.745.745.875.6912,500
July 03, 20255.795.815.815.875.686,647
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved