Valneva Se ADR (NQ: VALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2022	10.35	10.38	10.21	10.38	37,071	+0.28(+2.77%)
Sep 30, 2022	10.24	10.38	10.10	10.10	9,522	+0.30(+3.06%)
Sep 29, 2022	10.02	10.02	9.770	9.800	7,937	-1.44(-12.79%)
Sep 28, 2022	11.00	11.61	10.86	11.24	4,168	+0.64(+6.07%)
Sep 27, 2022	11.00	11.00	10.59	10.59	3,277	-0.42(-3.78%)
Sep 26, 2022	11.40	11.41	11.01	11.01	3,819	+0.00(+0.00%)
Sep 23, 2022	11.26	11.57	11.01	11.01	7,800	-0.65(-5.58%)
Sep 22, 2022	12.01	12.65	11.46	11.66	8,758	-0.74(-5.96%)
Sep 21, 2022	13.30	13.30	12.00	12.40	7,916	-1.08(-8.05%)
Sep 20, 2022	13.15	13.48	13.15	13.48	3,495	+0.04(+0.26%)
Sep 19, 2022	14.08	14.09	13.19	13.45	21,864	-3.16(-19.00%)
Sep 16, 2022	16.33	16.66	16.30	16.61	2,076	-0.46(-2.72%)
Sep 15, 2022	16.77	17.10	16.77	17.07	2,142	+0.45(+2.71%)
Sep 14, 2022	16.62	16.62	16.62	16.62	842	-0.31(-1.86%)
Sep 13, 2022	16.87	17.00	16.64	16.93	5,560	-0.79(-4.43%)
Sep 12, 2022	17.34	17.75	17.00	17.72	3,923	+0.48(+2.78%)
Sep 09, 2022	17.22	17.38	17.00	17.24	10,175	+0.64(+3.86%)
Sep 08, 2022	16.48	16.90	16.41	16.60	3,694	+0.34(+2.08%)
Sep 07, 2022	15.96	16.75	15.96	16.26	2,088	+0.28(+1.77%)
Sep 06, 2022	16.37	16.49	15.78	15.98	7,197	-1.27(-7.37%)
Sep 02, 2022	16.72	17.25	16.72	17.25	1,432	+0.43(+2.58%)
Sep 01, 2022	18.00	18.00	16.00	16.82	22,566	-1.77(-9.54%)
Aug 31, 2022	18.64	18.68	18.59	18.59	1,085	-0.11(-0.61%)
Aug 30, 2022	18.98	19.92	18.70	18.70	2,642	+0.42(+2.28%)
Aug 29, 2022	18.49	19.19	18.29	18.29	8,619	+0.26(+1.43%)
Aug 26, 2022	19.27	19.27	18.00	18.03	8,115	-1.11(-5.80%)
Aug 25, 2022	19.80	19.84	18.83	19.14	11,005	-0.05(-0.26%)
Aug 24, 2022	19.20	19.31	19.14	19.19	4,052	+0.27(+1.43%)
Aug 23, 2022	19.20	19.65	18.76	18.92	13,841	-0.19(-1.02%)
Aug 22, 2022	19.45	19.96	19.11	19.11	8,051	-0.52(-2.63%)
Aug 19, 2022	20.00	20.36	19.24	19.63	13,012	-0.95(-4.62%)
Aug 18, 2022	21.02	21.02	19.60	20.58	15,644	-0.21(-1.01%)
Aug 17, 2022	20.58	20.79	20.30	20.79	4,196	-0.14(-0.68%)
Aug 16, 2022	22.20	22.20	20.74	20.93	13,906	-0.34(-1.59%)
Aug 15, 2022	21.16	21.48	20.54	21.27	9,977	+0.70(+3.40%)
Aug 12, 2022	20.74	21.67	20.57	20.57	18,361	-0.26(-1.25%)
Aug 11, 2022	20.29	21.20	20.22	20.83	26,702	-0.59(-2.75%)
Aug 10, 2022	21.32	22.00	20.81	21.42	43,450	+0.18(+0.85%)
Aug 09, 2022	20.85	23.05	20.76	21.24	74,866	+1.01(+4.99%)
Aug 08, 2022	20.50	20.68	20.23	20.23	9,918	+0.47(+2.38%)
Aug 05, 2022	19.35	20.16	19.35	19.76	6,178	-0.46(-2.25%)
Aug 04, 2022	19.97	20.22	19.43	20.22	4,820	+1.20(+6.28%)
Aug 03, 2022	19.61	20.39	19.02	19.02	13,032	-0.82(-4.13%)
Aug 02, 2022	19.57	19.88	19.57	19.84	2,839	+0.68(+3.55%)