Valneva Se ADR (NQ: VALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2022	13.55	14.45	13.48	13.76	10,908	+0.97(+7.58%)
Nov 30, 2022	12.58	13.53	12.58	12.79	6,722	+0.04(+0.31%)
Nov 29, 2022	12.65	12.75	12.47	12.75	1,710	-0.67(-4.99%)
Nov 28, 2022	13.50	13.51	12.23	13.42	2,089	-0.08(-0.59%)
Nov 23, 2022				13.50	252	-0.62(-4.39%)
Nov 22, 2022	14.18	14.18	14.07	14.12	1,576	+0.51(+3.75%)
Nov 21, 2022	13.93	13.93	13.61	13.61	9,202	-1.26(-8.47%)
Nov 18, 2022	14.23	14.87	14.23	14.87	1,263	+1.19(+8.74%)
Nov 17, 2022	13.85	13.95	13.68	13.68	1,242	-0.37(-2.67%)
Nov 16, 2022	14.19	14.19	13.77	14.05	2,053	-0.49(-3.37%)
Nov 15, 2022	14.40	14.99	13.72	14.54	5,252	+0.07(+0.48%)
Nov 14, 2022	14.32	14.47	14.32	14.47	1,047	+0.31(+2.19%)
Nov 11, 2022	13.74	14.36	13.74	14.16	2,099	+0.56(+4.12%)
Nov 10, 2022	13.97	14.10	13.54	13.60	3,249	+0.31(+2.33%)
Nov 09, 2022	13.06	13.29	13.00	13.29	6,136	-0.36(-2.64%)
Nov 08, 2022	13.19	13.65	13.01	13.65	1,756	+0.25(+1.87%)
Nov 07, 2022	13.03	13.44	13.03	13.40	5,433	+0.37(+2.84%)
Nov 04, 2022	13.62	13.62	13.00	13.03	13,974	-0.41(-3.05%)
Nov 03, 2022	13.03	13.68	12.88	13.44	6,973	-0.54(-3.83%)
Nov 02, 2022	13.48	14.84	13.48	13.97	6,701	+0.48(+3.60%)
Nov 01, 2022	13.69	13.90	13.49	13.49	2,300	+0.19(+1.45%)
Oct 31, 2022	13.36	13.56	12.69	13.30	5,189	+0.24(+1.87%)
Oct 28, 2022	13.25	13.25	13.05	13.05	3,225	-0.31(-2.35%)
Oct 27, 2022	13.29	13.38	13.29	13.37	1,433	-0.11(-0.79%)
Oct 26, 2022	13.19	13.56	13.10	13.47	2,022	+0.12(+0.94%)
Oct 25, 2022	12.85	13.39	12.51	13.35	6,220	-0.10(-0.73%)
Oct 24, 2022	12.80	13.45	12.80	13.45	4,470	+0.98(+7.84%)
Oct 21, 2022	12.39	12.49	12.39	12.47	3,333	-0.22(-1.73%)
Oct 20, 2022	12.23	12.69	12.23	12.69	5,035	+0.60(+4.96%)
Oct 19, 2022	12.10	12.21	12.02	12.09	1,761	-0.68(-5.35%)
Oct 18, 2022	13.29	13.29	12.27	12.77	7,228	-0.11(-0.82%)
Oct 17, 2022	12.78	13.60	12.73	12.88	6,260	+0.64(+5.23%)
Oct 14, 2022	12.27	12.47	11.97	12.24	2,503	+0.71(+6.16%)
Oct 13, 2022	11.72	12.46	11.53	11.53	7,612	-0.07(-0.60%)
Oct 12, 2022	11.90	12.33	11.60	11.60	1,454	-0.30(-2.52%)
Oct 11, 2022	11.84	12.00	10.80	11.90	7,861	+0.05(+0.42%)
Oct 10, 2022	11.65	12.00	11.65	11.85	9,265	+0.54(+4.77%)
Oct 07, 2022	11.59	11.60	11.25	11.31	3,392	-0.23(-2.00%)
Oct 06, 2022	11.06	11.74	11.06	11.54	5,421	+0.01(+0.09%)
Oct 05, 2022	11.12	11.53	10.88	11.53	4,664	-0.27(-2.29%)
Oct 04, 2022	11.14	11.80	10.96	11.80	6,623	+1.42(+13.68%)