Skip to main content

Valneva Se ADR (NQ: VALN )

5.838 -0.072 (-1.23%)
Streaming Delayed Price Updated: 12:14 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 5.920 5.920 5.820 5.910 7,938 +0.10(+1.69%)
Oct 04, 2024 5.840 5.935 5.810 5.812 4,117 +0.18(+3.23%)
Oct 03, 2024 5.640 5.680 5.630 5.630 2,455 -0.08(-1.40%)
Oct 02, 2024 5.750 5.750 5.680 5.710 17,394 -0.06(-1.04%)
Oct 01, 2024 5.960 5.960 5.770 5.770 7,267 -0.27(-4.47%)
Sep 30, 2024 6.150 6.150 5.910 6.040 18,299 -0.17(-2.74%)
Sep 27, 2024 6.190 6.210 6.110 6.210 5,387 +0.10(+1.64%)
Sep 26, 2024 6.210 6.545 6.098 6.110 12,457 +0.08(+1.33%)
Sep 25, 2024 6.090 6.115 5.980 6.030 10,705 +0.05(+0.90%)
Sep 24, 2024 5.960 6.010 5.895 5.976 5,395 +0.07(+1.12%)
Sep 23, 2024 5.900 5.910 5.820 5.910 7,633 +0.03(+0.51%)
Sep 20, 2024 5.990 5.990 5.700 5.880 42,140 -0.14(-2.33%)
Sep 19, 2024 6.080 6.210 6.000 6.020 33,745 -0.04(-0.66%)
Sep 18, 2024 6.170 6.180 6.050 6.060 12,879 -0.01(-0.16%)
Sep 17, 2024 6.260 6.260 6.040 6.070 65,433 -0.22(-3.47%)
Sep 16, 2024 6.300 6.330 6.191 6.288 31,670 -0.10(-1.51%)
Sep 13, 2024 6.300 6.400 6.205 6.385 43,306 -0.60(-8.52%)
Sep 12, 2024 7.000 7.035 6.946 6.980 6,303 -0.02(-0.29%)
Sep 11, 2024 7.070 7.080 6.830 7.000 15,754 -0.17(-2.37%)
Sep 10, 2024 7.000 7.315 6.910 7.170 16,064 +0.25(+3.61%)
Sep 09, 2024 6.970 7.010 6.890 6.920 21,736 -0.08(-1.14%)
Sep 06, 2024 7.090 7.190 6.930 7.000 19,833 -0.07(-1.05%)
Sep 05, 2024 7.150 7.500 7.074 7.074 9,114 -0.13(-1.75%)
Sep 04, 2024 7.170 7.260 7.090 7.200 21,227 -0.07(-0.96%)
Sep 03, 2024 7.320 7.760 7.200 7.270 39,126 -0.05(-0.68%)
Aug 30, 2024 7.400 7.400 7.240 7.320 6,857 -0.02(-0.27%)
Aug 29, 2024 7.750 8.220 7.330 7.340 7,153 -0.24(-3.16%)
Aug 28, 2024 7.560 7.580 7.400 7.580 2,349 -0.06(-0.79%)
Aug 27, 2024 7.860 7.860 7.640 7.640 4,600 -0.34(-4.29%)
Aug 26, 2024 7.880 8.000 7.880 7.982 2,659 +0.22(+2.87%)
Aug 23, 2024 7.760 7.760 7.630 7.760 1,661 +0.11(+1.44%)
Aug 22, 2024 7.910 7.910 7.570 7.650 5,954 -0.27(-3.36%)
Aug 21, 2024 8.120 8.120 7.820 7.916 5,504 -0.51(-6.04%)
Aug 20, 2024 8.660 8.661 8.110 8.424 16,673 -0.14(-1.59%)
Aug 19, 2024 8.180 8.620 8.180 8.560 32,592 +1.04(+13.84%)
Aug 16, 2024 7.680 7.840 7.519 7.519 2,643 -0.09(-1.18%)
Aug 15, 2024 7.690 7.840 7.460 7.609 5,054 -0.18(-2.36%)
Aug 14, 2024 7.750 7.793 7.675 7.793 3,630 +0.34(+4.60%)
Aug 13, 2024 7.590 7.840 7.300 7.450 10,359 +0.51(+7.35%)
Aug 12, 2024 6.930 7.070 6.710 6.940 6,171 +0.05(+0.69%)
Aug 09, 2024 6.900 6.901 6.850 6.892 2,505 +0.04(+0.62%)
Aug 08, 2024 6.900 7.400 6.850 6.850 7,897 +0.00(+0.00%)
Aug 07, 2024 7.050 7.120 6.770 6.850 11,792 -0.15(-2.14%)
Aug 06, 2024 6.710 7.070 6.700 7.000 11,816 +0.17(+2.41%)
Aug 05, 2024 6.770 7.070 6.390 6.835 27,311 -0.24(-3.32%)
Aug 02, 2024 7.010 7.070 7.010 7.070 2,792 +0.02(+0.28%)
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.