Valneva

VLS
🏛️ france →
4.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 4.25 4.27 4.25 4.27 178.8K
09:01 4.23 4.24 4.21 4.24 15.5K
09:02 4.26 4.30 4.26 4.30 106.7K
09:03 4.28 4.31 4.26 4.30 33.5K
09:04 4.30 4.34 4.30 4.32 35.9K
09:05 4.34 4.39 4.31 4.38 149.4K
09:06 4.35 4.39 4.35 4.37 109.3K
09:07 4.38 4.38 4.31 4.31 30.8K
09:08 4.30 4.34 4.29 4.31 24.8K
09:09 4.28 4.31 4.26 4.26 15.4K
09:10 4.28 4.28 4.27 4.28 4.1K
09:11 4.28 4.29 4.25 4.26 10.5K
09:12 4.27 4.27 4.26 4.27 2.9K
09:13 4.27 4.33 4.27 4.32 21.1K
09:14 4.29 4.33 4.29 4.29 1.6K
09:15 4.31 4.31 4.31 4.31 0.2K
09:16 4.29 4.33 4.29 4.32 8.4K
09:17 4.32 4.33 4.31 4.31 2.8K
09:18 4.31 4.33 4.31 4.33 3.3K
09:19 4.28 4.29 4.27 4.29 2.1K
09:20 4.29 4.29 4.28 4.29 5.6K
09:21 4.24 4.24 4.20 4.21 101.6K
09:22 4.21 4.21 4.17 4.20 31.6K
09:23 4.20 4.20 4.19 4.20 4.1K
09:24 4.19 4.20 4.19 4.19 3.4K
09:25 4.19 4.19 4.18 4.19 3.5K
09:26 4.18 4.24 4.18 4.22 7.6K
09:27 4.24 4.26 4.23 4.24 14.7K
09:28 4.22 4.24 4.22 4.24 0.7K
09:29 4.20 4.22 4.18 4.18 26.6K
09:30 4.19 4.20 4.18 4.18 9.1K
09:31 4.19 4.19 4.18 4.19 8.6K
09:32 4.19 4.21 4.19 4.21 3.9K
09:33 4.20 4.20 4.18 4.18 3.4K
09:34 4.21 4.21 4.21 4.21 4.8K
09:35 4.20 4.21 4.20 4.21 8.1K
09:36 4.21 4.22 4.21 4.21 4.2K
09:37 4.21 4.21 4.21 4.21 0.3K
09:38 4.22 4.22 4.21 4.21 4.8K
09:39 4.21 4.21 4.21 4.21 0.2K
09:40 4.22 4.22 4.22 4.22 2.0K
09:42 4.22 4.22 4.22 4.22 0.4K
09:43 4.21 4.22 4.21 4.21 4.6K
09:44 4.21 4.22 4.21 4.21 1.0K
09:45 4.22 4.22 4.22 4.22 0.9K
09:46 4.22 4.23 4.22 4.23 0.2K
09:47 4.23 4.23 4.23 4.23 1.0K
09:48 4.22 4.22 4.22 4.22 2.0K
09:49 4.22 4.22 4.22 4.22 0.0K
09:51 4.21 4.21 4.21 4.21 2.0K
09:53 4.22 4.22 4.22 4.22 0.2K
09:54 4.22 4.22 4.21 4.21 0.6K
09:55 4.21 4.22 4.21 4.22 0.7K
09:56 4.22 4.23 4.22 4.23 0.5K
10:00 4.22 4.22 4.22 4.22 5.0K
10:01 4.23 4.23 4.23 4.23 0.6K
10:02 4.23 4.23 4.23 4.23 0.0K
10:03 4.23 4.23 4.23 4.23 2.8K
10:04 4.21 4.21 4.21 4.21 0.3K
10:06 4.23 4.23 4.23 4.23 1.2K
10:07 4.22 4.22 4.22 4.22 0.3K
10:09 4.22 4.22 4.22 4.22 1.8K
10:12 4.23 4.23 4.23 4.23 0.1K
10:13 4.22 4.22 4.22 4.22 0.7K
10:14 4.26 4.26 4.26 4.26 14.9K
10:15 4.26 4.27 4.26 4.27 52.6K
10:16 4.27 4.27 4.26 4.27 9.5K
10:17 4.27 4.27 4.27 4.27 0.2K
10:18 4.27 4.27 4.24 4.25 7.8K
10:20 4.25 4.25 4.25 4.25 0.1K
10:22 4.24 4.25 4.24 4.25 0.2K
10:23 4.25 4.26 4.25 4.26 0.1K
10:24 4.26 4.26 4.26 4.26 0.1K
10:25 4.26 4.26 4.26 4.26 0.3K
10:26 4.26 4.26 4.26 4.26 1.0K
10:27 4.26 4.26 4.26 4.26 0.8K
10:29 4.26 4.26 4.26 4.26 0.1K
10:30 4.27 4.27 4.27 4.27 0.3K
10:33 4.28 4.29 4.27 4.28 7.1K
10:34 4.28 4.28 4.28 4.28 2.1K
10:35 4.28 4.28 4.27 4.28 1.0K
10:36 4.28 4.29 4.28 4.29 1.5K
10:37 4.29 4.30 4.29 4.30 5.0K
10:38 4.30 4.30 4.30 4.30 0.7K
10:39 4.30 4.30 4.29 4.30 4.8K
10:40 4.29 4.29 4.29 4.29 0.2K
10:41 4.28 4.30 4.28 4.30 12.5K
10:42 4.29 4.29 4.29 4.29 0.1K
10:43 4.30 4.30 4.29 4.30 11.6K
10:44 4.30 4.30 4.29 4.29 0.4K
10:45 4.30 4.30 4.29 4.29 1.0K
10:46 4.28 4.29 4.25 4.25 17.6K
10:47 4.26 4.26 4.26 4.26 0.8K
10:48 4.26 4.26 4.26 4.26 0.0K
10:49 4.25 4.25 4.25 4.25 0.0K
10:50 4.26 4.26 4.26 4.26 0.1K
10:51 4.26 4.26 4.26 4.26 1.2K
10:52 4.26 4.26 4.26 4.26 0.1K
10:53 4.27 4.28 4.27 4.28 3.5K
10:54 4.27 4.27 4.27 4.27 0.1K
10:56 4.28 4.28 4.28 4.28 1.0K
10:57 4.27 4.28 4.27 4.28 0.7K
10:58 4.27 4.27 4.27 4.27 0.1K
10:59 4.27 4.28 4.27 4.28 0.6K
11:00 4.28 4.28 4.27 4.28 1.4K
11:01 4.28 4.28 4.27 4.27 1.1K
11:02 4.27 4.27 4.27 4.27 0.2K
11:03 4.27 4.28 4.26 4.28 3.2K
11:04 4.27 4.27 4.27 4.27 0.1K
11:05 4.28 4.28 4.28 4.28 0.1K
11:06 4.28 4.28 4.28 4.28 0.2K
11:08 4.28 4.28 4.28 4.28 0.8K
11:09 4.28 4.28 4.28 4.28 0.6K
11:10 4.28 4.28 4.28 4.28 0.3K
11:11 4.28 4.28 4.28 4.28 1.2K
11:12 4.27 4.27 4.27 4.27 0.3K
11:13 4.28 4.28 4.27 4.27 0.1K
11:15 4.28 4.30 4.28 4.29 1.4K
11:16 4.29 4.30 4.29 4.30 2.7K
11:17 4.29 4.29 4.28 4.28 0.6K
11:18 4.28 4.28 4.28 4.28 0.6K
11:19 4.24 4.24 4.24 4.24 4.9K
11:20 4.24 4.24 4.24 4.24 0.5K
11:21 4.25 4.25 4.25 4.25 0.2K
11:24 4.24 4.24 4.24 4.24 0.5K
11:25 4.25 4.25 4.25 4.25 0.4K
11:26 4.24 4.24 4.24 4.24 0.4K
11:30 4.24 4.24 4.24 4.24 0.6K
11:32 4.24 4.24 4.24 4.24 5.0K
11:33 4.24 4.24 4.24 4.24 0.1K
11:34 4.26 4.26 4.26 4.26 10.0K
11:35 4.26 4.26 4.25 4.25 1.0K
11:36 4.26 4.26 4.26 4.26 0.1K
11:37 4.25 4.25 4.25 4.25 0.2K
11:38 4.25 4.25 4.25 4.25 0.3K
11:39 4.25 4.25 4.24 4.25 27.1K
11:40 4.28 4.28 4.25 4.25 2.6K
11:43 4.26 4.26 4.26 4.26 0.1K
11:44 4.26 4.26 4.26 4.26 0.1K
11:45 4.26 4.26 4.26 4.26 0.2K
11:46 4.26 4.26 4.26 4.26 0.1K
11:47 4.27 4.27 4.27 4.27 0.5K
11:48 4.26 4.26 4.26 4.26 2.4K
11:50 4.26 4.26 4.26 4.26 0.3K
11:51 4.25 4.26 4.25 4.26 2.2K
11:52 4.26 4.26 4.26 4.26 0.6K
11:53 4.26 4.26 4.26 4.26 0.8K
11:55 4.26 4.26 4.26 4.26 0.1K
11:56 4.26 4.26 4.26 4.26 0.0K
11:58 4.25 4.25 4.25 4.25 1.0K
11:59 4.25 4.25 4.25 4.25 0.4K
12:00 4.26 4.26 4.26 4.26 0.1K
12:01 4.26 4.26 4.26 4.26 0.0K
12:02 4.26 4.26 4.26 4.26 1.1K
12:04 4.29 4.29 4.29 4.29 14.2K
12:05 4.29 4.29 4.29 4.29 0.1K
12:06 4.29 4.29 4.29 4.29 0.8K
12:07 4.30 4.30 4.30 4.30 13.3K
12:08 4.30 4.30 4.30 4.30 0.0K
12:09 4.30 4.31 4.30 4.31 1.3K
12:10 4.30 4.31 4.29 4.29 2.7K
12:11 4.31 4.31 4.31 4.31 12.0K
12:12 4.30 4.30 4.30 4.30 0.7K
12:13 4.31 4.31 4.30 4.31 1.9K
12:14 4.32 4.33 4.32 4.33 11.2K
12:15 4.32 4.33 4.32 4.33 1.6K
12:16 4.33 4.33 4.33 4.33 0.9K
12:17 4.33 4.34 4.33 4.33 1.4K
12:19 4.34 4.34 4.32 4.32 0.4K
12:20 4.32 4.33 4.32 4.32 4.5K
12:21 4.31 4.31 4.31 4.31 0.1K
12:22 4.32 4.32 4.31 4.32 0.5K
12:23 4.31 4.31 4.31 4.31 0.1K
12:25 4.31 4.31 4.31 4.31 0.1K
12:26 4.30 4.31 4.30 4.31 0.4K
12:28 4.30 4.30 4.30 4.30 0.8K
12:30 4.31 4.31 4.31 4.31 0.1K
12:31 4.32 4.32 4.32 4.32 2.6K
12:33 4.32 4.32 4.32 4.32 2.5K
12:34 4.33 4.33 4.33 4.33 0.0K
12:35 4.33 4.33 4.33 4.33 0.8K
12:36 4.32 4.32 4.32 4.32 0.0K
12:40 4.33 4.33 4.33 4.33 0.5K
12:43 4.33 4.33 4.33 4.33 0.7K
12:44 4.33 4.33 4.33 4.33 0.0K
12:45 4.32 4.32 4.32 4.32 0.9K
12:47 4.32 4.34 4.30 4.33 5.9K
12:48 4.33 4.33 4.33 4.33 0.0K
12:50 4.32 4.32 4.32 4.32 1.8K
12:52 4.31 4.31 4.31 4.31 0.0K
12:53 4.30 4.30 4.30 4.30 2.9K
12:54 4.30 4.30 4.30 4.30 0.7K
12:56 4.30 4.30 4.30 4.30 0.1K
12:57 4.27 4.27 4.27 4.27 1.2K
12:58 4.28 4.28 4.28 4.28 0.1K
12:59 4.28 4.28 4.28 4.28 3.0K
13:01 4.28 4.28 4.28 4.28 2.0K
13:02 4.27 4.27 4.27 4.27 0.6K
13:05 4.26 4.27 4.26 4.27 5.5K
13:07 4.26 4.26 4.25 4.25 25.2K
13:10 4.25 4.25 4.25 4.25 0.5K
13:12 4.26 4.26 4.26 4.26 0.2K
13:13 4.26 4.26 4.26 4.26 0.0K
13:14 4.27 4.27 4.26 4.26 3.4K
13:17 4.27 4.27 4.27 4.27 0.2K
13:19 4.26 4.26 4.26 4.26 0.5K
13:20 4.26 4.26 4.26 4.26 2.4K
13:21 4.27 4.27 4.27 4.27 0.6K
13:22 4.27 4.27 4.27 4.27 0.7K
13:23 4.27 4.27 4.27 4.27 0.2K
13:25 4.27 4.27 4.26 4.26 4.0K
13:26 4.27 4.27 4.27 4.27 0.5K
13:27 4.27 4.27 4.27 4.27 0.5K
13:29 4.25 4.25 4.24 4.25 7.8K
13:30 4.24 4.24 4.24 4.24 0.2K
13:31 4.24 4.24 4.24 4.24 0.0K
13:33 4.24 4.24 4.23 4.23 0.7K
13:34 4.24 4.24 4.24 4.24 14.5K
13:35 4.23 4.23 4.23 4.23 0.8K
13:37 4.24 4.24 4.24 4.24 0.8K
13:39 4.23 4.24 4.23 4.24 2.5K
13:44 4.24 4.24 4.24 4.24 1.3K
13:45 4.24 4.24 4.24 4.24 0.1K
13:47 4.24 4.24 4.24 4.24 0.2K
13:50 4.23 4.23 4.23 4.23 14.6K
13:51 4.24 4.24 4.24 4.24 1.4K
13:52 4.25 4.25 4.25 4.25 0.5K
13:54 4.25 4.25 4.25 4.25 0.0K
13:55 4.25 4.25 4.25 4.25 0.9K
13:56 4.26 4.26 4.26 4.26 0.2K
13:57 4.26 4.26 4.26 4.26 0.4K
13:58 4.25 4.26 4.25 4.26 0.3K
13:59 4.25 4.25 4.25 4.25 0.5K
14:00 4.26 4.26 4.26 4.26 0.4K
14:02 4.25 4.25 4.25 4.25 2.8K
14:03 4.25 4.25 4.25 4.25 0.1K
14:06 4.25 4.25 4.25 4.25 0.1K
14:07 4.26 4.26 4.25 4.25 1.6K
14:08 4.25 4.25 4.25 4.25 0.1K
14:11 4.26 4.26 4.26 4.26 0.0K
14:13 4.25 4.26 4.25 4.26 1.2K
14:16 4.26 4.26 4.26 4.26 0.1K
14:17 4.25 4.25 4.25 4.25 0.1K
14:18 4.24 4.24 4.24 4.24 0.9K
14:19 4.25 4.25 4.25 4.25 0.0K
14:20 4.25 4.25 4.25 4.25 0.7K
14:21 4.25 4.27 4.25 4.27 33.7K
14:23 4.27 4.27 4.27 4.27 0.0K
14:25 4.27 4.27 4.27 4.27 0.1K
14:27 4.26 4.26 4.26 4.26 2.3K
14:28 4.27 4.27 4.27 4.27 1.2K
14:29 4.27 4.27 4.27 4.27 0.7K
14:30 4.28 4.28 4.28 4.28 0.0K
14:32 4.25 4.25 4.25 4.25 4.0K
14:34 4.24 4.25 4.24 4.25 25.2K
14:35 4.25 4.25 4.24 4.25 2.3K
14:38 4.24 4.24 4.23 4.23 1.9K
14:39 4.24 4.24 4.24 4.24 0.4K
14:41 4.25 4.25 4.25 4.25 0.3K
14:43 4.27 4.27 4.27 4.27 0.0K
14:44 4.28 4.28 4.28 4.28 3.4K
14:47 4.27 4.28 4.27 4.28 0.3K
14:48 4.28 4.28 4.27 4.28 0.5K
14:49 4.28 4.28 4.28 4.28 0.5K
14:50 4.27 4.27 4.26 4.26 2.1K
14:53 4.26 4.26 4.26 4.26 0.5K
14:54 4.26 4.27 4.26 4.26 0.8K
14:55 4.27 4.27 4.27 4.27 2.0K
14:57 4.27 4.27 4.26 4.26 0.6K
14:58 4.27 4.27 4.27 4.27 0.0K
15:00 4.27 4.27 4.26 4.26 0.6K
15:01 4.26 4.26 4.25 4.25 0.4K
15:07 4.25 4.25 4.25 4.25 0.1K
15:08 4.26 4.26 4.26 4.26 1.4K
15:10 4.24 4.24 4.24 4.24 1.0K
15:11 4.24 4.26 4.24 4.26 4.5K
15:12 4.26 4.27 4.26 4.27 1.9K
15:13 4.27 4.27 4.27 4.27 0.7K
15:15 4.27 4.27 4.27 4.27 0.2K
15:16 4.28 4.28 4.28 4.28 2.6K
15:18 4.28 4.28 4.28 4.28 0.2K
15:19 4.26 4.26 4.26 4.26 0.1K
15:20 4.25 4.25 4.25 4.25 1.0K
15:21 4.25 4.25 4.25 4.25 0.5K
15:23 4.25 4.25 4.25 4.25 0.0K
15:28 4.25 4.25 4.25 4.25 0.3K
15:31 4.25 4.25 4.25 4.25 1.1K
15:32 4.25 4.25 4.25 4.25 0.1K
15:34 4.24 4.24 4.24 4.24 0.6K
15:35 4.24 4.24 4.24 4.24 0.5K
15:37 4.24 4.24 4.23 4.23 8.7K
15:38 4.24 4.24 4.24 4.24 4.3K
15:39 4.25 4.25 4.25 4.25 0.1K
15:44 4.26 4.26 4.26 4.26 0.1K
15:46 4.24 4.24 4.24 4.24 2.5K
15:48 4.26 4.26 4.26 4.26 1.0K
15:51 4.26 4.26 4.26 4.26 1.1K
15:52 4.26 4.26 4.26 4.26 0.5K
15:57 4.25 4.26 4.25 4.26 3.1K
15:58 4.26 4.26 4.26 4.26 0.0K
15:59 4.26 4.26 4.26 4.26 0.1K
16:00 4.26 4.26 4.26 4.26 0.4K
16:01 4.27 4.27 4.27 4.27 0.0K
16:02 4.26 4.26 4.26 4.26 0.0K
16:03 4.27 4.28 4.27 4.28 1.6K
16:06 4.28 4.28 4.28 4.28 1.7K
16:08 4.29 4.29 4.29 4.29 0.4K
16:09 4.30 4.30 4.30 4.30 4.7K
16:11 4.28 4.28 4.28 4.28 10.1K
16:15 4.29 4.30 4.29 4.30 1.5K
16:18 4.29 4.29 4.29 4.29 1.2K
16:21 4.27 4.27 4.25 4.25 3.1K
16:23 4.26 4.26 4.26 4.26 0.2K
16:24 4.27 4.27 4.26 4.26 1.4K
16:25 4.26 4.26 4.26 4.26 0.2K
16:26 4.26 4.27 4.26 4.27 0.7K
16:28 4.27 4.27 4.27 4.27 0.8K
16:29 4.24 4.24 4.24 4.24 10.1K
16:31 4.26 4.26 4.26 4.26 2.6K
16:32 4.26 4.26 4.26 4.26 0.9K
16:35 4.26 4.26 4.26 4.26 0.5K
16:36 4.27 4.27 4.27 4.27 0.2K
16:39 4.26 4.26 4.26 4.26 1.5K
16:40 4.25 4.26 4.25 4.26 0.9K
16:41 4.26 4.26 4.26 4.26 4.5K
16:44 4.25 4.25 4.25 4.25 0.1K
16:45 4.26 4.26 4.26 4.26 0.6K
16:46 4.25 4.25 4.25 4.25 3.0K
16:49 4.24 4.24 4.24 4.24 2.0K
16:50 4.24 4.24 4.24 4.24 1.6K
16:52 4.25 4.25 4.25 4.25 0.2K
16:53 4.25 4.25 4.25 4.25 0.5K
16:56 4.25 4.26 4.25 4.25 0.5K
16:57 4.25 4.25 4.25 4.25 0.0K
16:58 4.25 4.25 4.24 4.24 5.3K
16:59 4.22 4.23 4.22 4.22 19.5K
17:00 4.22 4.23 4.22 4.23 1.0K
17:04 4.23 4.23 4.23 4.23 0.2K
17:06 4.24 4.24 4.24 4.24 0.4K
17:07 4.24 4.24 4.24 4.24 0.3K
17:08 4.25 4.25 4.25 4.25 2.6K
17:09 4.25 4.25 4.25 4.25 0.0K
17:10 4.24 4.24 4.24 4.24 1.4K
17:11 4.25 4.25 4.25 4.25 1.0K
17:14 4.25 4.25 4.23 4.23 2.6K
17:15 4.23 4.25 4.23 4.25 5.0K
17:17 4.25 4.25 4.25 4.25 0.2K
17:18 4.27 4.27 4.27 4.27 1.1K
17:19 4.26 4.26 4.25 4.25 13.2K
17:22 4.25 4.25 4.25 4.25 0.6K
17:23 4.25 4.25 4.24 4.24 12.4K
17:24 4.25 4.25 4.25 4.25 1.5K
17:26 4.25 4.25 4.25 4.25 1.1K
17:27 4.25 4.25 4.25 4.25 1.0K
17:29 4.25 4.25 4.24 4.25 5.1K
17:35 4.27 4.27 4.27 4.27 108.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available