Valneva Se ADR (NQ: VALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	12.29	12.29	12.22	12.24	1,056	-0.63(-4.91%)
May 05, 2023	12.47	12.87	12.10	12.87	3,467	+1.30(+11.20%)
May 04, 2023	10.88	11.58	10.88	11.58	14,788	+2.08(+21.84%)
May 03, 2023	9.070	9.880	9.070	9.500	4,242	-0.21(-2.16%)
May 02, 2023	9.360	9.750	9.350	9.710	2,596	+0.05(+0.55%)
May 01, 2023	9.656	9.656	9.656	9.656	1,202	+0.21(+2.24%)
Apr 28, 2023	9.575	9.950	9.400	9.445	9,068	-0.07(-0.69%)
Apr 27, 2023	9.570	9.797	9.511	9.511	2,567	+0.03(+0.32%)
Apr 26, 2023	10.04	10.04	9.278	9.480	12,603	-0.88(-8.45%)
Apr 25, 2023	10.30	10.55	10.30	10.36	3,781	-0.12(-1.10%)
Apr 24, 2023	10.35	11.25	10.35	10.47	5,331	-0.33(-3.06%)
Apr 21, 2023	10.44	11.40	10.44	10.80	2,199	+0.54(+5.26%)
Apr 20, 2023	10.50	10.50	10.21	10.26	3,724	-0.36(-3.36%)
Apr 19, 2023	10.69	10.69	10.62	10.62	981	-0.68(-6.04%)
Apr 17, 2023				11.30	625	-0.04(-0.39%)
Apr 14, 2023	11.47	11.61	11.34	11.34	1,606	-0.11(-0.98%)
Apr 13, 2023	11.18	11.46	11.18	11.46	689	-0.16(-1.41%)
Apr 12, 2023	11.27	11.62	11.24	11.62	2,936	+0.40(+3.57%)
Apr 11, 2023	11.04	11.27	11.04	11.22	1,883	+0.70(+6.65%)
Apr 10, 2023	11.09	11.10	10.52	10.52	1,587	-0.58(-5.23%)
Apr 06, 2023	10.97	11.20	10.97	11.10	4,894	+0.14(+1.28%)
Apr 05, 2023	10.56	10.96	10.56	10.96	2,909	+0.45(+4.28%)
Apr 04, 2023	10.83	10.83	10.51	10.51	1,689	+0.18(+1.72%)
Apr 03, 2023	10.39	10.86	10.33	10.33	2,208	+0.08(+0.80%)
Mar 31, 2023	10.20	10.35	10.19	10.25	5,518	-0.03(-0.29%)
Mar 30, 2023	10.39	10.41	10.14	10.28	5,168	+0.25(+2.49%)
Mar 29, 2023	10.04	10.05	10.00	10.03	2,778	+0.03(+0.30%)
Mar 28, 2023	10.04	10.31	9.900	10.00	5,332	-1.02(-9.26%)
Mar 27, 2023	10.00	11.02	9.900	11.02	10,065	+1.04(+10.45%)
Mar 24, 2023	10.18	10.22	9.540	9.977	12,831	-0.93(-8.49%)
Mar 23, 2023	10.48	10.95	10.14	10.90	4,477	-0.24(-2.18%)
Mar 22, 2023	10.73	11.15	10.52	11.15	2,307	+0.03(+0.23%)
Mar 21, 2023	10.67	11.12	10.58	11.12	919	+0.60(+5.70%)
Mar 20, 2023	10.52	11.42	10.52	10.52	3,280	-0.13(-1.22%)
Mar 17, 2023	10.62	10.68	10.60	10.65	1,837	-0.30(-2.74%)
Mar 16, 2023	10.95	10.95	10.95	10.95	1,375	-0.25(-2.25%)
Mar 15, 2023	11.31	11.31	10.88	11.20	4,950	-0.30(-2.59%)
Mar 14, 2023	11.60	12.11	11.50	11.50	7,472	-0.48(-4.01%)
Mar 13, 2023	11.30	11.98	11.02	11.98	2,991	+0.58(+5.09%)
Mar 10, 2023	11.40	11.40	11.40	11.40	827	-0.09(-0.81%)
Mar 09, 2023	11.50	11.50	11.43	11.49	5,171	-0.26(-2.23%)
Mar 08, 2023	11.90	11.90	11.67	11.76	2,747	+0.14(+1.16%)
Mar 07, 2023	11.95	11.95	11.62	11.62	2,296	-0.64(-5.22%)
Mar 06, 2023	12.00	12.75	12.00	12.26	5,447	+0.24(+1.99%)
Mar 03, 2023	12.74	12.74	11.82	12.02	5,243	+0.37(+3.18%)
Mar 02, 2023	11.90	11.90	11.65	11.65	835	-0.12(-1.02%)