Valneva Se ADR (NQ: VALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.77	24.99	24.51	24.51	2,700	+0.10(+0.39%)
May 27, 2022	24.14	24.71	24.00	24.41	7,388	+0.59(+2.49%)
May 26, 2022	23.27	23.82	23.02	23.82	9,260	+0.49(+2.10%)
May 25, 2022	22.79	23.33	22.79	23.33	3,838	+0.35(+1.52%)
May 24, 2022	23.63	23.63	22.33	22.98	7,077	-1.14(-4.73%)
May 23, 2022	24.49	24.50	23.05	24.12	10,403	-0.38(-1.55%)
May 20, 2022	25.63	26.12	24.27	24.50	15,669	-0.33(-1.33%)
May 19, 2022	23.24	25.55	23.24	24.83	28,980	+3.83(+18.24%)
May 18, 2022	21.07	21.43	20.31	21.00	10,296	-0.67(-3.09%)
May 17, 2022	21.47	22.00	21.01	21.67	18,510	+1.87(+9.44%)
May 16, 2022	19.81	20.47	19.45	19.80	47,666	-5.11(-20.51%)
May 13, 2022	24.41	24.91	24.31	24.91	9,432	+1.94(+8.45%)
May 12, 2022	22.68	23.88	22.64	22.97	14,648	-0.08(-0.35%)
May 11, 2022	24.15	24.27	22.88	23.05	10,028	-1.64(-6.66%)
May 10, 2022	24.42	24.87	24.01	24.69	11,795	+0.44(+1.83%)
May 09, 2022	25.11	25.29	24.21	24.25	5,969	-0.91(-3.62%)
May 06, 2022	25.56	25.91	24.83	25.16	9,690	+0.96(+3.97%)
May 05, 2022	26.30	26.30	24.12	24.20	12,022	-1.25(-4.93%)
May 04, 2022	25.44	25.50	24.94	25.45	10,203	-0.40(-1.56%)
May 03, 2022	25.85	25.96	25.30	25.86	3,556	-0.50(-1.90%)
May 02, 2022	25.09	26.36	24.98	26.36	10,833	+0.33(+1.27%)
Apr 29, 2022	25.86	26.79	25.41	26.03	18,146	+0.99(+3.95%)
Apr 28, 2022	25.57	25.88	24.54	25.04	14,404	-1.19(-4.54%)
Apr 27, 2022	26.60	27.09	25.94	26.23	9,941	-0.89(-3.28%)
Apr 26, 2022	28.08	28.08	26.55	27.12	23,773	-1.28(-4.51%)
Apr 25, 2022	27.36	28.90	27.22	28.40	49,663	-4.33(-13.23%)
Apr 22, 2022	34.31	34.31	32.12	32.73	19,822	-0.17(-0.52%)
Apr 21, 2022	34.74	34.81	32.90	32.90	15,617	-1.31(-3.83%)
Apr 20, 2022	34.34	34.52	32.92	34.21	14,022	-1.28(-3.61%)
Apr 19, 2022	35.42	35.72	34.97	35.49	19,019	+0.66(+1.89%)
Apr 18, 2022	39.26	39.26	34.36	34.83	40,375	-2.74(-7.29%)
Apr 14, 2022	36.39	40.70	34.76	37.57	166,048	+4.14(+12.38%)
Apr 13, 2022	32.64	33.43	32.35	33.43	6,814	+1.03(+3.18%)
Apr 12, 2022	33.09	33.27	32.40	32.40	10,901	-1.97(-5.73%)
Apr 11, 2022	34.19	34.77	34.00	34.37	8,901	+0.75(+2.23%)
Apr 08, 2022	34.21	34.30	33.62	33.62	3,920	-1.38(-3.94%)
Apr 07, 2022	34.91	35.14	34.34	35.00	3,419	-0.05(-0.14%)
Apr 06, 2022	34.84	35.66	34.47	35.05	8,790	+0.19(+0.53%)
Apr 05, 2022	35.62	35.85	34.50	34.86	8,253	-2.12(-5.72%)
Apr 04, 2022	36.50	37.83	36.40	36.98	10,333	+1.48(+4.17%)
Apr 01, 2022	35.16	35.97	35.16	35.50	4,943	+1.20(+3.49%)
Mar 31, 2022	34.85	35.10	33.88	34.30	5,610	-1.68(-4.66%)
Mar 30, 2022	34.72	35.98	34.72	35.98	8,408	+0.98(+2.80%)
Mar 29, 2022	34.48	35.19	34.22	35.00	10,860	+2.47(+7.59%)
Mar 28, 2022	33.11	33.33	32.05	32.53	14,369	-2.38(-6.82%)
Mar 25, 2022	36.39	36.40	34.59	34.91	18,095	-3.24(-8.49%)
Mar 24, 2022	37.51	38.15	37.42	38.15	3,973	+0.28(+0.74%)
Mar 23, 2022	37.65	37.89	37.04	37.87	5,525	-0.33(-0.87%)
Mar 22, 2022	37.77	38.51	37.68	38.20	4,438	+0.95(+2.55%)
Mar 21, 2022	37.34	37.58	36.73	37.25	6,364	-1.24(-3.22%)
Mar 18, 2022	38.24	39.09	38.23	38.49	14,566	-0.84(-2.14%)
Mar 17, 2022	37.25	39.38	37.25	39.33	16,350	+2.18(+5.87%)
Mar 16, 2022	37.14	37.80	36.29	37.15	11,593	+1.49(+4.18%)
Mar 15, 2022	36.50	36.67	35.66	35.66	4,437	-0.75(-2.06%)
Mar 14, 2022	35.95	36.92	35.83	36.41	18,751	+2.67(+7.91%)
Mar 11, 2022	34.62	34.93	33.27	33.74	14,420	+1.22(+3.75%)
Mar 10, 2022	32.55	33.00	32.35	32.52	8,638	-0.69(-2.08%)
Mar 09, 2022	31.73	33.21	31.73	33.21	7,370	+3.74(+12.69%)
Mar 08, 2022	28.51	29.85	28.33	29.47	9,628	+2.47(+9.15%)
Mar 07, 2022	28.83	28.83	26.68	27.00	18,952	-3.37(-11.10%)
Mar 04, 2022	30.88	30.88	29.86	30.37	10,198	-2.42(-7.38%)
Mar 03, 2022	33.67	33.67	31.86	32.79	17,842	-0.89(-2.64%)
Mar 02, 2022	33.66	34.00	33.27	33.68	11,569	-0.47(-1.36%)