Skip to main content

Valneva Se ADR (NQ: VALN )

8.510 -0.380 (-4.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 8.800 8.800 8.510 8.510 6,254 -0.38(-4.27%)
Apr 11, 2024 8.500 8.890 8.500 8.890 5,659 +0.43(+5.05%)
Apr 10, 2024 8.382 8.463 8.382 8.463 2,390 +0.42(+5.24%)
Apr 09, 2024 8.520 8.540 8.041 8.041 2,912 -0.57(-6.60%)
Apr 08, 2024 8.410 8.640 8.190 8.610 5,594 +0.37(+4.49%)
Apr 05, 2024 8.150 8.240 8.150 8.240 1,310 +0.11(+1.29%)
Apr 04, 2024 8.190 8.560 7.830 8.135 8,008 -0.12(-1.51%)
Apr 03, 2024 8.260 8.260 8.260 8.260 1,393 +0.54(+6.99%)
Apr 02, 2024 7.680 7.720 7.620 7.720 2,133 +0.04(+0.52%)
Apr 01, 2024 7.760 8.030 7.680 7.680 2,366 -0.24(-3.03%)
Mar 28, 2024 7.920 8.000 7.730 7.920 4,629 -0.04(-0.44%)
Mar 27, 2024 7.710 8.100 7.500 7.955 5,902 +0.13(+1.73%)
Mar 26, 2024 7.811 8.000 7.811 7.820 10,918 +0.02(+0.19%)
Mar 25, 2024 7.780 7.900 7.710 7.805 5,269 +0.11(+1.50%)
Mar 22, 2024 7.540 7.750 7.500 7.690 11,732 +0.28(+3.78%)
Mar 21, 2024 7.530 7.620 7.290 7.410 7,743 +0.31(+4.37%)
Mar 20, 2024 7.530 7.610 7.100 7.100 23,466 -0.82(-10.35%)
Mar 19, 2024 8.225 8.340 7.879 7.920 7,445 +0.20(+2.54%)
Mar 18, 2024 7.680 7.750 7.510 7.723 10,155 +0.01(+0.18%)
Mar 15, 2024 7.510 7.710 7.460 7.710 3,066 +0.29(+3.84%)
Mar 14, 2024 7.630 7.727 7.340 7.425 15,037 -0.04(-0.60%)
Mar 13, 2024 7.440 7.600 7.440 7.470 3,431 +0.09(+1.29%)
Mar 12, 2024 7.510 7.638 7.375 7.375 5,052 -0.00(-0.07%)
Mar 11, 2024 7.400 7.550 7.350 7.380 4,193 +0.16(+2.22%)
Mar 08, 2024 7.410 7.630 7.118 7.220 23,480 +0.40(+5.87%)
Mar 07, 2024 7.000 7.000 6.820 6.820 18,200 +0.18(+2.71%)
Mar 06, 2024 6.850 6.850 6.580 6.640 3,654 -0.03(-0.45%)
Mar 05, 2024 6.800 6.800 6.590 6.670 56,706 -0.13(-1.91%)
Mar 04, 2024 6.850 6.850 6.700 6.800 73,778 -0.27(-3.82%)
Mar 01, 2024 6.850 7.070 6.790 7.070 27,585 -0.03(-0.42%)
Feb 29, 2024 6.990 7.100 6.770 7.100 26,976 -0.20(-2.74%)
Feb 28, 2024 7.030 7.300 6.930 7.300 9,280 +0.07(+0.92%)
Feb 27, 2024 7.160 7.476 7.000 7.233 6,556 +0.22(+3.19%)
Feb 26, 2024 7.070 7.150 7.000 7.010 7,345 -0.19(-2.64%)
Feb 23, 2024 7.100 7.250 7.100 7.200 10,642 -0.01(-0.14%)
Feb 22, 2024 7.400 7.440 7.210 7.210 10,019 -0.04(-0.55%)
Feb 21, 2024 7.170 7.350 7.110 7.250 41,750 +0.03(+0.42%)
Feb 20, 2024 7.380 7.410 7.191 7.220 18,393 -0.75(-9.47%)
Feb 16, 2024 8.050 8.050 7.900 7.975 6,832 -0.36(-4.26%)
Feb 15, 2024 8.385 8.385 8.000 8.330 1,219 +0.30(+3.67%)
Feb 14, 2024 8.000 8.350 8.000 8.035 11,279 +0.12(+1.58%)
Feb 13, 2024 8.060 8.060 7.890 7.910 1,368 -0.30(-3.65%)
Feb 12, 2024 8.335 8.398 8.115 8.210 2,122 +0.13(+1.61%)
Feb 09, 2024 7.980 8.710 7.880 8.080 4,547 -0.42(-4.94%)
Feb 08, 2024 8.140 8.750 8.010 8.500 2,221 +0.20(+2.41%)
Feb 07, 2024 8.300 8.300 8.300 8.300 465 -0.12(-1.41%)
Feb 06, 2024 8.100 8.457 8.100 8.418 5,418 +0.70(+9.04%)
Feb 05, 2024 7.860 7.930 7.700 7.720 6,240 -0.37(-4.57%)
Feb 02, 2024 7.920 8.190 7.785 8.090 2,443 -0.13(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.