Valneva Se ADR (NQ: VALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	11.51	11.70	11.50	11.62	4,170	+0.22(+1.93%)
Nov 29, 2023	11.54	11.72	11.40	11.40	5,553	+0.01(+0.09%)
Nov 28, 2023	11.51	11.53	11.35	11.39	2,696	-0.21(-1.81%)
Nov 27, 2023	11.40	11.78	11.40	11.60	2,567	+0.06(+0.54%)
Nov 24, 2023	11.49	11.85	11.49	11.54	2,043	-0.33(-2.80%)
Nov 22, 2023	12.20	12.57	11.87	11.87	4,539	-0.32(-2.63%)
Nov 21, 2023	12.49	12.80	12.16	12.19	11,209	-0.52(-4.09%)
Nov 20, 2023	12.54	12.85	12.10	12.71	4,718	+0.12(+0.95%)
Nov 17, 2023	12.69	12.69	12.20	12.59	8,104	-0.18(-1.41%)
Nov 16, 2023	12.62	12.96	12.40	12.77	3,483	+0.06(+0.47%)
Nov 15, 2023	12.56	13.00	12.41	12.71	7,170	-0.51(-3.86%)
Nov 14, 2023	13.03	13.32	12.80	13.22	6,596	-0.50(-3.68%)
Nov 13, 2023	13.76	13.76	13.38	13.72	11,170	-0.10(-0.69%)
Nov 10, 2023	14.49	14.49	13.10	13.82	56,159	+0.07(+0.51%)
Nov 09, 2023	13.17	14.03	12.98	13.75	13,103	+0.86(+6.67%)
Nov 08, 2023	13.10	13.10	12.44	12.89	3,849	+0.30(+2.38%)
Nov 07, 2023	12.15	12.78	12.15	12.59	3,601	+0.28(+2.27%)
Nov 06, 2023	12.57	12.57	12.31	12.31	5,619	-0.18(-1.44%)
Nov 03, 2023	11.90	13.02	11.90	12.49	4,061	+0.76(+6.43%)
Nov 02, 2023	12.00	12.00	11.30	11.73	2,159	-0.05(-0.47%)
Nov 01, 2023	11.22	11.90	11.10	11.79	7,054	+0.39(+3.42%)
Oct 31, 2023	11.10	11.40	11.10	11.40	4,571	+0.48(+4.40%)
Oct 30, 2023	11.20	11.20	10.75	10.92	4,126	+0.12(+1.11%)
Oct 27, 2023	10.98	11.05	10.79	10.80	2,547	+0.00(+0.00%)
Oct 26, 2023	11.04	11.09	10.80	10.80	4,646	-0.80(-6.90%)
Oct 25, 2023	10.77	11.60	10.77	11.60	9,769	+0.73(+6.72%)
Oct 24, 2023	10.94	11.09	10.81	10.87	9,021	+0.22(+2.03%)
Oct 23, 2023	10.83	11.22	10.45	10.65	29,280	+0.05(+0.50%)
Oct 20, 2023	10.70	10.70	10.55	10.60	1,902	-0.06(-0.56%)
Oct 19, 2023	10.79	10.82	10.35	10.66	8,860	-0.33(-3.00%)
Oct 18, 2023	11.02	11.30	10.81	10.99	5,559	-0.37(-3.21%)
Oct 17, 2023	11.20	11.41	11.20	11.36	6,137	-0.33(-2.87%)
Oct 16, 2023	11.42	11.70	11.10	11.69	4,570	+0.34(+3.00%)
Oct 13, 2023	11.48	11.70	11.35	11.35	2,810	-0.46(-3.90%)
Oct 12, 2023	11.89	12.06	11.54	11.81	12,356	-0.23(-1.91%)
Oct 11, 2023	11.67	12.04	11.42	12.04	12,331	+0.43(+3.73%)
Oct 10, 2023	11.51	11.96	11.41	11.61	8,161	+0.27(+2.40%)
Oct 09, 2023	11.13	11.34	11.13	11.34	12,134	+0.07(+0.58%)
Oct 06, 2023	11.23	12.00	11.21	11.27	2,410	+0.02(+0.18%)
Oct 05, 2023	11.20	11.26	11.10	11.25	5,150	+0.10(+0.90%)
Oct 04, 2023	10.91	11.15	10.84	11.15	3,010	+0.00(+0.00%)
Oct 03, 2023	11.01	11.15	10.68	11.15	5,075	-0.19(-1.68%)
Oct 02, 2023	11.45	11.45	11.34	11.34	924	-0.24(-2.07%)
Sep 29, 2023	11.86	11.86	11.55	11.58	5,990	+0.22(+1.94%)
Sep 28, 2023	11.56	12.07	11.33	11.36	9,071	-0.25(-2.15%)
Sep 27, 2023	11.89	11.89	11.45	11.61	8,725	-0.45(-3.73%)
Sep 26, 2023	11.87	12.32	11.87	12.06	9,446	-0.63(-4.96%)
Sep 25, 2023	12.55	12.69	12.49	12.69	6,168	-0.08(-0.63%)
Sep 22, 2023	12.65	12.77	12.38	12.77	8,817	-0.24(-1.84%)
Sep 21, 2023	12.99	13.22	12.89	13.01	7,661	-0.10(-0.76%)
Sep 20, 2023	13.41	13.48	13.00	13.11	4,567	-0.04(-0.30%)
Sep 19, 2023	13.14	13.31	13.12	13.15	8,414	-0.45(-3.31%)
Sep 18, 2023	13.58	14.08	13.19	13.60	10,714	-0.31(-2.23%)
Sep 14, 2023				13.91	364	+0.41(+3.04%)
Sep 13, 2023	13.58	13.69	13.34	13.50	6,136	-0.06(-0.45%)
Sep 12, 2023	13.39	13.79	13.39	13.56	3,537	-0.31(-2.23%)
Sep 11, 2023	13.85	13.87	13.78	13.87	3,839	+0.16(+1.17%)
Sep 08, 2023	13.70	13.76	13.70	13.71	3,091	-0.13(-0.94%)
Sep 07, 2023	13.42	13.84	13.42	13.84	6,923	+0.15(+1.13%)
Sep 06, 2023	14.00	14.23	13.24	13.69	6,443	-0.20(-1.47%)
Sep 05, 2023	13.98	14.31	13.88	13.89	4,349	-0.05(-0.36%)