Australia markets closed

Valneva SE (VALN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.05-8.83 (-14.04%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202151.5454.9650.5754.0554.05208,200
02 Dec 202163.1563.9062.0062.8862.8849,700
01 Dec 202163.0966.3962.1362.4962.4959,600
30 Nov 202163.7064.8661.2964.5564.5588,300
29 Nov 202164.7767.8463.0067.2867.28134,800
26 Nov 202158.6659.8457.9159.6059.60171,800
24 Nov 202148.4050.1948.2749.9049.9066,400
23 Nov 202146.0848.9945.3046.6346.6365,600
22 Nov 202147.8448.3240.5145.0745.0796,900
19 Nov 202148.3748.9748.0648.9148.9122,200
18 Nov 202148.6549.2648.3849.1149.1122,200
17 Nov 202147.8047.8947.0447.5347.5335,700
16 Nov 202147.1848.9047.1848.1548.1541,200
15 Nov 202148.3348.6147.7747.7747.7717,100
12 Nov 202147.9948.3647.2148.1948.1932,800
11 Nov 202149.5650.0249.2349.9049.9051,200
10 Nov 202149.9550.9149.3750.2550.25283,000
09 Nov 202141.2941.6540.1940.4340.4364,500
08 Nov 202142.2042.6241.8142.4942.4940,700
05 Nov 202140.3642.2539.9140.6540.65115,500
04 Nov 202146.3846.6845.4846.0546.0551,000
03 Nov 202146.7146.7645.6046.3846.3845,100
02 Nov 202146.9048.1146.6847.5147.5141,300
01 Nov 202148.5849.0047.7648.8248.82147,400
29 Oct 202140.8044.9739.6644.6144.61563,100
28 Oct 202144.9146.0944.3445.3045.30102,400
27 Oct 202147.5948.1046.4047.3747.37156,000
26 Oct 202150.7053.4350.2352.6952.6979,500
25 Oct 202145.1747.9345.1747.8847.8856,300
22 Oct 202144.3045.2743.6845.0045.0070,400
21 Oct 202145.3946.1143.1544.8444.84285,500
20 Oct 202141.9142.4440.4141.9941.99569,000
19 Oct 202135.9736.1134.5135.4035.40252,400
18 Oct 202137.5140.8536.3239.2139.211,224,000
15 Oct 202127.9928.0627.5728.0528.0513,600
14 Oct 202127.5627.9527.0527.1027.1011,700
13 Oct 202128.2128.3327.3727.5727.5719,000
12 Oct 202127.8227.8227.5027.6427.647,300
11 Oct 202127.8428.5327.8028.1428.1423,300
08 Oct 202129.3529.4328.8329.4329.436,600
07 Oct 202128.7929.2128.4028.6528.654,400
06 Oct 202128.2628.6227.4828.2628.2618,800
05 Oct 202128.9529.5428.8029.4929.4916,400
04 Oct 202129.4929.4928.5328.8228.8222,900
01 Oct 202130.3830.3928.9030.0030.0030,800
30 Sept 202131.0031.7630.4931.4031.4026,800
29 Sept 202130.0230.5229.0029.6129.6111,300
28 Sept 202129.2530.6728.9330.4230.4226,000
27 Sept 202130.0030.5029.7530.4230.4228,800
24 Sept 202131.2831.7630.7531.2831.2843,700
23 Sept 202132.2533.9032.2533.8833.88478,700
22 Sept 202131.2232.5030.0131.4631.4691,100
21 Sept 202127.3929.0027.3729.0029.0059,600
20 Sept 202125.5925.6624.7025.0225.0284,000
17 Sept 202127.5628.1127.0927.2527.2545,700
16 Sept 202128.0028.4527.9528.1028.10239,800
15 Sept 202130.0030.2628.9028.9528.95147,500
14 Sept 202129.6630.6728.8129.0029.00189,100
13 Sept 202128.6428.8227.0828.1528.15467,600
10 Sept 202147.7147.7546.2546.8046.8032,500
09 Sept 202152.0052.1848.2648.9848.9850,000
08 Sept 202153.0053.6052.1453.0053.0029,500
07 Sept 202152.9453.6052.2153.3853.3879,000
03 Sept 202147.5448.0047.3047.8947.8936,400
02 Sept 202147.5048.0046.7747.6947.6957,600
01 Sept 202148.4650.5347.0050.5350.53108,500
31 Aug 202153.3153.7047.9353.0053.00194,300
30 Aug 202144.5059.1544.5051.0051.00492,400
27 Aug 202137.9939.3237.5338.5038.5061,700
26 Aug 202135.4935.4934.7534.9234.9212,900
25 Aug 202134.3334.4033.1633.7533.7572,500
24 Aug 202133.9136.0032.0036.0036.0036,500
23 Aug 202130.6230.8730.0030.8430.8419,100
20 Aug 202128.7029.0128.5329.0129.014,600
19 Aug 202128.9529.5428.5128.8228.828,700
18 Aug 202128.1928.9927.4128.9928.9940,700
17 Aug 202126.1027.0026.0626.9326.9311,500
16 Aug 202127.3527.3526.1026.7026.7018,900
13 Aug 202127.4327.4326.4126.6526.658,700
12 Aug 202125.1625.9025.1625.7525.759,500
11 Aug 202126.7526.7525.0026.0726.0755,100
10 Aug 202127.3827.3826.0026.6626.6635,800
09 Aug 202129.6830.1829.5630.0030.006,900
06 Aug 202129.0529.3528.7429.0029.005,000
05 Aug 202128.3628.6428.0028.2528.2516,600
04 Aug 202127.9028.5327.5528.3928.396,800
03 Aug 202128.3928.3928.1528.1728.171,800
02 Aug 202128.6029.0328.6029.0329.037,000
30 July 202128.5128.5828.0828.5828.582,200
29 July 202129.1229.1228.8028.8028.80600
28 July 202128.0529.0028.0528.0528.0513,100
27 July 202127.6828.0627.1528.0628.063,500
26 July 202128.3128.6128.1128.2428.243,100
23 July 202127.8827.8827.5527.5527.551,600
22 July 202127.0627.4126.9627.2627.263,100
21 July 202126.7826.8626.3326.3326.332,300
20 July 202126.8527.2426.5027.0627.062,200
19 July 202126.5327.4526.5326.5526.554,000
16 July 202125.7126.0825.7126.0826.082,600
15 July 202125.7625.8825.5725.8825.886,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...