Valneva Se ADR (NQ: VALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)