Valneva Se ADR (NQ: VALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.73	34.51	33.55	34.07	29,057	+0.47(+1.40%)
Jan 28, 2022	33.16	33.65	32.94	33.60	14,414	+1.18(+3.64%)
Jan 27, 2022	32.92	33.25	32.10	32.42	32,589	-1.00(-2.99%)
Jan 26, 2022	34.80	34.80	32.78	33.42	60,200	-0.29(-0.86%)
Jan 25, 2022	32.45	36.62	31.92	33.71	395,569	+2.06(+6.51%)
Jan 24, 2022	32.37	32.68	30.77	31.65	113,385	-3.70(-10.47%)
Jan 21, 2022	36.11	36.17	34.83	35.35	82,640	-2.31(-6.13%)
Jan 20, 2022	38.37	38.76	36.90	37.66	296,273	-9.86(-20.75%)
Jan 19, 2022	30.43	49.40	30.26	47.52	1,042,829	+14.75(+45.01%)
Jan 18, 2022	35.91	36.20	32.74	32.77	63,375	-4.67(-12.47%)
Jan 14, 2022				37.44	0	-0.23(-0.61%)
Jan 13, 2022	38.90	38.91	37.60	37.67	21,212	-1.81(-4.58%)
Jan 12, 2022	39.74	39.74	38.66	39.48	11,466	-0.64(-1.60%)
Jan 11, 2022	39.80	40.36	39.32	40.12	32,200	+2.74(+7.33%)
Jan 10, 2022	36.68	37.38	36.25	37.38	26,750	-2.52(-6.32%)
Jan 07, 2022	39.88	40.15	39.33	39.90	27,497	+0.57(+1.45%)
Jan 06, 2022	38.93	39.83	38.37	39.33	29,680	+0.76(+1.97%)
Jan 05, 2022	41.95	42.57	37.09	38.57	109,233	-0.90(-2.28%)
Jan 04, 2022	43.05	43.27	38.72	39.47	200,585	-11.52(-22.59%)
Jan 03, 2022	52.94	53.11	50.87	50.99	39,899	-4.52(-8.14%)
Dec 31, 2021	54.93	56.35	54.93	55.51	9,414	+0.70(+1.28%)
Dec 30, 2021	56.20	56.64	54.79	54.81	26,300	-2.38(-4.16%)
Dec 29, 2021	56.80	57.43	56.46	57.19	16,507	-0.18(-0.31%)
Dec 28, 2021	58.34	58.38	56.63	57.37	36,700	-1.94(-3.27%)
Dec 27, 2021	58.92	59.90	58.84	59.31	52,762	+2.00(+3.49%)
Dec 23, 2021	57.52	58.10	56.54	57.31	29,736	-2.18(-3.66%)
Dec 22, 2021	58.56	59.53	58.45	59.49	38,824	+2.10(+3.66%)
Dec 21, 2021	55.65	57.98	54.88	57.39	41,971	-0.54(-0.93%)
Dec 20, 2021	57.71	58.21	57.01	57.93	45,026	-2.93(-4.81%)
Dec 17, 2021	57.05	63.00	56.70	60.86	171,776	+1.91(+3.24%)
Dec 16, 2021	58.03	59.00	57.44	58.95	71,893	+7.97(+15.63%)
Dec 15, 2021	49.61	51.12	49.39	50.98	25,135	-0.16(-0.31%)
Dec 14, 2021	51.44	51.76	50.18	51.14	45,876	-2.39(-4.46%)
Dec 13, 2021	52.86	53.65	52.52	53.53	30,399	+1.28(+2.45%)
Dec 10, 2021	51.37	52.64	51.14	52.25	14,249	+0.26(+0.50%)
Dec 09, 2021	52.58	52.64	51.17	51.99	26,812	-0.29(-0.55%)
Dec 08, 2021	53.34	53.34	50.88	52.28	88,093	+4.28(+8.92%)
Dec 07, 2021	46.99	48.78	46.66	48.00	83,023	-0.46(-0.95%)
Dec 06, 2021	51.10	51.60	46.20	48.46	110,179	-5.59(-10.34%)
Dec 03, 2021	51.54	54.96	50.57	54.05	208,210	-8.83(-14.04%)
Dec 02, 2021	63.15	63.90	62.00	62.88	49,734	+0.39(+0.62%)
Dec 01, 2021	63.09	66.39	62.13	62.49	59,649	-2.06(-3.19%)
Nov 30, 2021	63.70	64.86	62.79	64.55	88,337	-2.73(-4.06%)
Nov 29, 2021	64.77	67.84	63.00	67.28	134,920	+7.68(+12.89%)
Nov 26, 2021	58.66	59.84	57.91	59.60	171,787	+9.70(+19.44%)
Nov 24, 2021	48.40	50.19	48.27	49.90	66,380	+3.27(+7.01%)
Nov 23, 2021	46.08	48.99	45.30	46.63	65,558	+1.56(+3.46%)
Nov 22, 2021	47.84	48.32	40.51	45.07	96,892	-3.84(-7.85%)
Nov 19, 2021	48.37	48.97	48.06	48.91	22,249	-0.20(-0.41%)
Nov 18, 2021	48.65	49.06	48.94	49.11	22,245	+1.58(+3.32%)
Nov 17, 2021	47.80	47.89	47.04	47.53	35,728	-0.62(-1.29%)
Nov 16, 2021	47.18	48.90	47.18	48.15	41,234	+0.38(+0.80%)
Nov 15, 2021	48.33	48.61	47.77	47.77	17,078	-0.42(-0.87%)
Nov 12, 2021	47.99	48.36	47.21	48.19	32,808	-1.71(-3.43%)
Nov 11, 2021	49.56	50.02	49.23	49.90	51,226	-0.35(-0.70%)
Nov 10, 2021	49.95			50.25	283,047	+9.82(+24.29%)
Nov 09, 2021	41.29	41.65	40.19	40.43	64,484	-2.06(-4.85%)
Nov 08, 2021	42.20	42.62	41.81	42.49	40,829	+1.84(+4.53%)
Nov 05, 2021	40.36	42.25	39.91	40.65	115,511	-5.40(-11.73%)
Nov 04, 2021	46.38	46.68	45.48	46.05	50,951	-0.33(-0.71%)
Nov 03, 2021	46.71	46.76	45.60	46.38	45,113	-1.13(-2.38%)
Nov 02, 2021	46.90	48.11	46.68	47.51	41,295	-1.31(-2.68%)