Valneva Se ADR (NQ: VALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	11.66	12.18	11.66	11.71	10,558	-0.08(-0.68%)
Feb 27, 2023	11.83	12.02	11.65	11.79	6,198	+0.50(+4.45%)
Feb 24, 2023	11.62	11.71	11.27	11.29	13,264	-0.97(-7.93%)
Feb 23, 2023	12.10	12.28	12.01	12.26	4,440	-0.18(-1.45%)
Feb 22, 2023	12.44	12.49	12.10	12.44	6,433	+0.16(+1.30%)
Feb 21, 2023	12.45	12.45	12.16	12.28	12,116	-0.41(-3.23%)
Feb 17, 2023	12.49	12.70	12.28	12.69	12,436	-0.97(-7.10%)
Feb 16, 2023	13.30	13.71	13.30	13.66	4,087	+0.76(+5.85%)
Feb 15, 2023	12.83	12.99	12.77	12.90	8,389	+0.64(+5.26%)
Feb 14, 2023	12.75	12.98	12.26	12.26	8,099	-0.62(-4.81%)
Feb 13, 2023	12.97	12.97	12.65	12.88	9,026	+0.27(+2.14%)
Feb 10, 2023	12.88	13.19	12.49	12.61	11,714	-0.67(-5.03%)
Feb 09, 2023	13.58	13.58	12.86	13.28	4,604	-0.02(-0.17%)
Feb 08, 2023	13.50	13.60	13.30	13.30	5,642	-0.45(-3.27%)
Feb 07, 2023	13.75	13.86	13.52	13.75	15,609	-0.54(-3.78%)
Feb 06, 2023	13.97	14.57	13.85	14.29	4,058	+0.18(+1.28%)
Feb 03, 2023	14.18	14.56	14.07	14.11	7,100	-0.05(-0.35%)
Feb 02, 2023	14.30	14.30	14.00	14.16	7,749	+0.63(+4.69%)
Feb 01, 2023	13.79	13.79	13.53	13.53	9,131	+0.12(+0.92%)
Jan 31, 2023	13.79	13.79	13.40	13.40	5,606	-0.14(-1.02%)
Jan 30, 2023	13.88	14.26	13.43	13.54	8,019	-0.49(-3.49%)
Jan 27, 2023	14.46	14.46	14.03	14.03	4,922	+0.29(+2.11%)
Jan 26, 2023	14.19	14.47	13.72	13.74	15,759	-0.37(-2.62%)
Jan 25, 2023	13.87	14.26	13.87	14.11	2,813	-0.87(-5.81%)
Jan 24, 2023	14.77	15.13	14.72	14.98	8,407	-0.28(-1.83%)
Jan 23, 2023	15.00	15.96	14.91	15.26	11,246	+0.24(+1.58%)
Jan 20, 2023	15.01	15.81	15.01	15.02	8,773	-0.17(-1.10%)
Jan 19, 2023	14.78	15.19	14.78	15.19	5,154	-0.45(-2.90%)
Jan 18, 2023	15.80	15.86	15.43	15.64	3,612	-0.24(-1.53%)
Jan 17, 2023	15.33	16.01	14.86	15.89	5,036	+1.46(+10.13%)
Jan 13, 2023	14.56	14.56	14.00	14.43	3,247	+0.39(+2.80%)
Jan 12, 2023	14.40	14.40	14.03	14.03	1,198	-0.24(-1.69%)
Jan 11, 2023	14.27	14.27	14.27	14.27	495	+0.05(+0.38%)
Jan 10, 2023	13.69	14.26	13.69	14.22	2,303	+0.58(+4.24%)
Jan 09, 2023	13.96	14.27	13.64	13.64	1,090	+0.09(+0.68%)
Jan 06, 2023	13.40	13.55	13.40	13.55	5,524	-0.18(-1.31%)
Jan 05, 2023	13.70	13.74	13.70	13.73	4,764	-0.31(-2.21%)
Jan 04, 2023	13.83	14.18	13.83	14.04	2,629	+0.40(+2.90%)
Jan 03, 2023	14.12	14.12	13.36	13.64	10,166	+0.92(+7.27%)
Dec 30, 2022	13.21	13.21	12.64	12.72	5,319	-0.65(-4.90%)
Dec 29, 2022	13.22	13.42	13.22	13.38	2,287	+0.05(+0.40%)
Dec 28, 2022	12.93	13.39	12.93	13.32	3,551	-0.42(-3.09%)
Dec 27, 2022	14.26	14.26	13.13	13.75	4,884	-0.40(-2.85%)
Dec 23, 2022	14.37	14.40	13.75	14.15	4,785	+0.66(+4.92%)
Dec 22, 2022	14.29	14.29	13.49	13.49	980	-0.35(-2.56%)
Dec 21, 2022	13.23	14.21	13.23	13.84	4,813	+0.50(+3.75%)
Dec 20, 2022	12.92	13.34	12.80	13.34	2,704	+0.49(+3.81%)
Dec 19, 2022	13.73	13.73	12.68	12.85	6,363	-1.04(-7.50%)
Dec 16, 2022	13.35	13.89	13.07	13.89	1,959	+1.09(+8.52%)
Dec 15, 2022	12.90	12.90	12.80	12.80	795	-1.69(-11.66%)
Dec 14, 2022	14.11	14.51	13.65	14.49	2,758	+0.10(+0.69%)
Dec 13, 2022	14.14	14.40	14.01	14.39	2,123	+0.19(+1.35%)
Dec 12, 2022	14.00	14.43	14.00	14.20	4,781	+0.15(+1.05%)
Dec 09, 2022	13.83	14.05	13.83	14.05	784	-0.17(-1.20%)
Dec 08, 2022	13.54	14.22	12.85	14.22	5,562	+0.63(+4.64%)
Dec 07, 2022	13.74	14.84	13.44	13.59	4,976	-0.37(-2.65%)
Dec 06, 2022	14.29	14.35	13.71	13.96	6,236	-0.90(-6.09%)
Dec 05, 2022	14.79	14.89	14.32	14.87	5,573	+0.71(+5.01%)
Dec 02, 2022	13.93	14.25	13.80	14.16	3,897	+0.40(+2.87%)