Valneva Se ADR (NQ: VALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.52	20.24	19.51	20.24	1,845	-0.30(-1.45%)
Jul 28, 2022	20.22	20.54	19.98	20.54	2,382	+0.19(+0.93%)
Jul 27, 2022	20.22	20.38	20.01	20.35	4,927	+0.45(+2.26%)
Jul 26, 2022	19.90	20.16	19.78	19.90	4,053	+0.49(+2.52%)
Jul 25, 2022	20.19	20.19	19.41	19.41	3,876	-0.91(-4.48%)
Jul 22, 2022	20.44	20.74	18.65	20.32	15,108	+0.04(+0.20%)
Jul 21, 2022	19.61	21.14	19.54	20.28	41,807	+1.52(+8.10%)
Jul 20, 2022	21.99	21.99	17.37	18.76	44,297	-2.62(-12.25%)
Jul 19, 2022	20.91	22.59	20.40	21.38	4,445	+0.93(+4.55%)
Jul 18, 2022	20.49	20.73	20.35	20.45	2,844	+0.20(+0.98%)
Jul 15, 2022	20.37	20.62	20.10	20.25	4,182	+0.64(+3.27%)
Jul 14, 2022	20.09	20.35	19.61	19.61	7,715	-1.27(-6.09%)
Jul 13, 2022	20.00	21.00	19.86	20.88	12,378	+0.40(+1.96%)
Jul 12, 2022	20.47	20.64	20.20	20.48	4,947	-0.82(-3.84%)
Jul 11, 2022	21.31	21.59	21.04	21.30	4,910	-0.01(-0.05%)
Jul 08, 2022	20.60	21.31	20.49	21.31	5,168	-0.20(-0.93%)
Jul 07, 2022	20.91	21.95	20.91	21.51	9,357	-0.00(-0.00%)
Jul 06, 2022	21.14	21.78	20.91	21.51	16,484	-1.84(-7.88%)
Jul 05, 2022	21.84	23.75	21.63	23.35	30,157	+2.20(+10.40%)
Jul 01, 2022	21.27	21.71	20.40	21.15	18,063	-1.55(-6.83%)
Jun 30, 2022	22.78	22.78	21.68	22.70	23,444	-1.24(-5.18%)
Jun 29, 2022	23.83	24.29	23.39	23.94	13,335	-0.29(-1.20%)
Jun 28, 2022	25.01	25.29	23.81	24.23	37,425	-3.20(-11.67%)
Jun 27, 2022	27.02	27.49	26.16	27.43	35,709	+0.16(+0.59%)
Jun 24, 2022	28.82	29.67	26.42	27.27	122,567	-4.17(-13.26%)
Jun 23, 2022	29.50	33.76	28.10	31.44	227,414	+6.59(+26.52%)
Jun 22, 2022	24.95	25.58	24.63	24.85	57,924	-1.63(-6.16%)
Jun 21, 2022	25.90	26.48	24.59	26.48	363,236	+12.77(+93.14%)
Jun 17, 2022	16.09	16.59	13.71	13.71	74,783	-2.13(-13.47%)
Jun 16, 2022	14.91	17.14	14.91	15.84	26,662	+0.22(+1.43%)
Jun 15, 2022	15.38	16.37	15.20	15.62	20,679	-1.27(-7.52%)
Jun 14, 2022	16.62	17.11	16.22	16.89	10,889	+0.77(+4.78%)
Jun 13, 2022	16.41	16.67	15.88	16.12	18,126	-3.88(-19.40%)
Jun 10, 2022	22.55	22.55	18.81	20.00	29,175	-3.50(-14.89%)
Jun 09, 2022	24.00	24.04	23.50	23.50	5,118	-1.28(-5.17%)
Jun 08, 2022	24.79	25.05	24.78	24.78	13,360	+0.02(+0.08%)
Jun 07, 2022	23.50	24.82	23.39	24.76	9,473	+0.90(+3.77%)
Jun 06, 2022	23.78	23.86	23.78	23.86	3,821	+0.41(+1.74%)
Jun 03, 2022	23.84	23.84	23.45	23.45	1,455	-0.15(-0.65%)
Jun 02, 2022	23.47	23.61	23.41	23.61	1,023	+0.46(+1.97%)
Jun 01, 2022	24.60	24.60	23.13	23.15	1,583	-1.36(-5.55%)
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%)