Valneva Se ADR (NQ: VALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	8.680	8.770	8.450	8.500	3,199	-0.01(-0.12%)
Apr 12, 2024	8.800	8.800	8.510	8.510	6,254	-0.38(-4.27%)
Apr 11, 2024	8.500	8.890	8.500	8.890	5,659	+0.43(+5.05%)
Apr 10, 2024	8.382	8.463	8.382	8.463	2,390	+0.42(+5.24%)
Apr 09, 2024	8.520	8.540	8.041	8.041	2,912	-0.57(-6.60%)
Apr 08, 2024	8.410	8.640	8.190	8.610	5,594	+0.37(+4.49%)
Apr 05, 2024	8.150	8.240	8.150	8.240	1,310	+0.11(+1.29%)
Apr 04, 2024	8.190	8.560	7.830	8.135	8,008	-0.12(-1.51%)
Apr 03, 2024	8.260	8.260	8.260	8.260	1,393	+0.54(+6.99%)
Apr 02, 2024	7.680	7.720	7.620	7.720	2,133	+0.04(+0.52%)
Apr 01, 2024	7.760	8.030	7.680	7.680	2,366	-0.24(-3.03%)
Mar 28, 2024	7.920	8.000	7.730	7.920	4,629	-0.04(-0.44%)
Mar 27, 2024	7.710	8.100	7.500	7.955	5,902	+0.13(+1.73%)
Mar 26, 2024	7.811	8.000	7.811	7.820	10,918	+0.02(+0.19%)
Mar 25, 2024	7.780	7.900	7.710	7.805	5,269	+0.11(+1.50%)
Mar 22, 2024	7.540	7.750	7.500	7.690	11,732	+0.28(+3.78%)
Mar 21, 2024	7.530	7.620	7.290	7.410	7,743	+0.31(+4.37%)
Mar 20, 2024	7.530	7.610	7.100	7.100	23,466	-0.82(-10.35%)
Mar 19, 2024	8.225	8.340	7.879	7.920	7,445	+0.20(+2.54%)
Mar 18, 2024	7.680	7.750	7.510	7.723	10,155	+0.01(+0.18%)
Mar 15, 2024	7.510	7.710	7.460	7.710	3,066	+0.29(+3.84%)
Mar 14, 2024	7.630	7.727	7.340	7.425	15,037	-0.04(-0.60%)
Mar 13, 2024	7.440	7.600	7.440	7.470	3,431	+0.09(+1.29%)
Mar 12, 2024	7.510	7.638	7.375	7.375	5,052	-0.00(-0.07%)
Mar 11, 2024	7.400	7.550	7.350	7.380	4,193	+0.16(+2.22%)
Mar 08, 2024	7.410	7.630	7.118	7.220	23,480	+0.40(+5.87%)
Mar 07, 2024	7.000	7.000	6.820	6.820	18,200	+0.18(+2.71%)
Mar 06, 2024	6.850	6.850	6.580	6.640	3,654	-0.03(-0.45%)
Mar 05, 2024	6.800	6.800	6.590	6.670	56,706	-0.13(-1.91%)
Mar 04, 2024	6.850	6.850	6.700	6.800	73,778	-0.27(-3.82%)
Mar 01, 2024	6.850	7.070	6.790	7.070	27,585	-0.03(-0.42%)
Feb 29, 2024	6.990	7.100	6.770	7.100	26,976	-0.20(-2.74%)
Feb 28, 2024	7.030	7.300	6.930	7.300	9,280	+0.07(+0.92%)
Feb 27, 2024	7.160	7.476	7.000	7.233	6,556	+0.22(+3.19%)
Feb 26, 2024	7.070	7.150	7.000	7.010	7,345	-0.19(-2.64%)
Feb 23, 2024	7.100	7.250	7.100	7.200	10,642	-0.01(-0.14%)
Feb 22, 2024	7.400	7.440	7.210	7.210	10,019	-0.04(-0.55%)
Feb 21, 2024	7.170	7.350	7.110	7.250	41,750	+0.03(+0.42%)
Feb 20, 2024	7.380	7.410	7.191	7.220	18,393	-0.75(-9.47%)
Feb 16, 2024	8.050	8.050	7.900	7.975	6,832	-0.36(-4.26%)
Feb 15, 2024	8.385	8.385	8.000	8.330	1,219	+0.30(+3.67%)
Feb 14, 2024	8.000	8.350	8.000	8.035	11,279	+0.12(+1.58%)
Feb 13, 2024	8.060	8.060	7.890	7.910	1,368	-0.30(-3.65%)
Feb 12, 2024	8.335	8.398	8.115	8.210	2,122	+0.13(+1.61%)
Feb 09, 2024	7.980	8.710	7.880	8.080	4,547	-0.42(-4.94%)
Feb 08, 2024	8.140	8.750	8.010	8.500	2,221	+0.20(+2.41%)
Feb 07, 2024	8.300	8.300	8.300	8.300	465	-0.12(-1.41%)
Feb 06, 2024	8.100	8.457	8.100	8.418	5,418	+0.70(+9.04%)
Feb 05, 2024	7.860	7.930	7.700	7.720	6,240	-0.37(-4.57%)
Feb 02, 2024	7.920	8.190	7.785	8.090	2,443	-0.13(-1.58%)