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 4.39 4.39 4.39 4.39 18.4K
09:01 4.40 4.40 4.40 4.40 3.7K
09:04 4.39 4.39 4.38 4.38 2.6K
09:05 4.39 4.39 4.35 4.35 16.4K
09:06 4.37 4.37 4.37 4.37 4.1K
09:07 4.37 4.37 4.34 4.34 14.3K
09:08 4.34 4.34 4.34 4.34 0.7K
09:09 4.34 4.34 4.34 4.34 3.2K
09:10 4.34 4.36 4.34 4.36 16.0K
09:11 4.36 4.37 4.35 4.35 10.2K
09:12 4.35 4.35 4.34 4.34 1.0K
09:14 4.33 4.33 4.33 4.33 3.3K
09:15 4.34 4.34 4.32 4.32 0.3K
09:16 4.33 4.33 4.33 4.33 0.9K
09:17 4.33 4.33 4.33 4.33 0.3K
09:18 4.33 4.33 4.32 4.32 21.6K
09:19 4.32 4.32 4.31 4.31 6.7K
09:20 4.31 4.31 4.30 4.31 12.1K
09:21 4.30 4.31 4.30 4.31 0.6K
09:22 4.30 4.31 4.30 4.30 7.1K
09:23 4.30 4.30 4.30 4.30 0.7K
09:24 4.30 4.31 4.30 4.31 1.2K
09:25 4.32 4.32 4.31 4.32 2.6K
09:26 4.32 4.32 4.32 4.32 0.3K
09:27 4.32 4.32 4.31 4.31 0.2K
09:28 4.31 4.31 4.31 4.31 0.3K
09:29 4.32 4.32 4.31 4.31 1.2K
09:30 4.31 4.32 4.31 4.32 4.3K
09:31 4.32 4.33 4.32 4.33 4.7K
09:32 4.33 4.33 4.31 4.31 5.9K
09:33 4.32 4.34 4.32 4.34 0.9K
09:34 4.33 4.34 4.33 4.34 0.7K
09:36 4.33 4.33 4.33 4.33 0.1K
09:37 4.33 4.33 4.32 4.32 4.4K
09:38 4.33 4.33 4.33 4.33 1.5K
09:39 4.32 4.32 4.31 4.31 7.1K
09:40 4.33 4.33 4.33 4.33 1.5K
09:41 4.30 4.30 4.29 4.29 72.5K
09:42 4.30 4.30 4.30 4.30 8.5K
09:43 4.30 4.31 4.30 4.30 4.3K
09:44 4.30 4.30 4.27 4.28 23.8K
09:45 4.28 4.28 4.28 4.28 10.9K
09:46 4.28 4.28 4.26 4.26 4.0K
09:47 4.27 4.28 4.27 4.28 3.6K
09:48 4.27 4.27 4.25 4.26 7.6K
09:49 4.25 4.27 4.25 4.27 4.5K
09:50 4.27 4.27 4.26 4.27 0.3K
09:51 4.26 4.27 4.26 4.26 3.6K
09:52 4.27 4.27 4.27 4.27 1.4K
09:53 4.27 4.28 4.27 4.28 2.1K
09:55 4.28 4.28 4.28 4.28 2.4K
09:56 4.27 4.28 4.27 4.28 0.1K
09:57 4.28 4.28 4.28 4.28 0.1K
09:58 4.28 4.28 4.28 4.28 9.1K
09:59 4.29 4.29 4.29 4.29 1.6K
10:00 4.29 4.30 4.29 4.29 3.7K
10:01 4.29 4.29 4.29 4.29 0.0K
10:02 4.28 4.29 4.28 4.29 1.0K
10:04 4.29 4.29 4.29 4.29 0.2K
10:06 4.28 4.28 4.26 4.28 11.1K
10:07 4.26 4.27 4.26 4.26 2.0K
10:08 4.26 4.27 4.26 4.27 0.3K
10:09 4.26 4.27 4.26 4.26 0.3K
10:10 4.27 4.28 4.27 4.28 1.1K
10:13 4.26 4.26 4.26 4.26 16.9K
10:14 4.26 4.26 4.26 4.26 2.3K
10:15 4.25 4.25 4.25 4.25 31.3K
10:16 4.25 4.26 4.25 4.26 4.2K
10:17 4.25 4.26 4.25 4.25 2.2K
10:18 4.25 4.25 4.25 4.25 0.1K
10:19 4.25 4.25 4.24 4.24 1.8K
10:20 4.24 4.24 4.23 4.23 2.7K
10:21 4.24 4.24 4.24 4.24 0.2K
10:22 4.24 4.24 4.24 4.24 1.4K
10:23 4.24 4.25 4.24 4.25 2.0K
10:24 4.25 4.25 4.25 4.25 0.1K
10:26 4.26 4.26 4.26 4.26 2.7K
10:27 4.25 4.26 4.25 4.26 0.7K
10:28 4.25 4.25 4.25 4.25 0.1K
10:29 4.26 4.28 4.26 4.28 7.4K
10:30 4.29 4.29 4.28 4.28 6.4K
10:31 4.28 4.28 4.26 4.26 1.9K
10:32 4.27 4.27 4.27 4.27 0.1K
10:34 4.26 4.26 4.26 4.26 4.6K
10:35 4.26 4.26 4.26 4.26 0.3K
10:37 4.27 4.27 4.27 4.27 1.0K
10:40 4.28 4.28 4.28 4.28 10.5K
10:41 4.26 4.26 4.26 4.26 0.4K
10:46 4.28 4.28 4.28 4.28 0.2K
10:48 4.27 4.27 4.27 4.27 0.3K
10:50 4.27 4.27 4.27 4.27 1.2K
10:51 4.27 4.27 4.27 4.27 0.0K
10:53 4.27 4.27 4.27 4.27 0.5K
10:54 4.27 4.27 4.27 4.27 0.3K
10:55 4.27 4.27 4.27 4.27 0.1K
10:58 4.26 4.26 4.26 4.26 2.4K
10:59 4.26 4.26 4.26 4.26 2.2K
11:00 4.26 4.26 4.26 4.26 0.1K
11:02 4.25 4.25 4.25 4.25 0.4K
11:07 4.26 4.27 4.26 4.27 2.3K
11:08 4.27 4.27 4.26 4.26 1.9K
11:09 4.26 4.27 4.26 4.27 1.0K
11:15 4.26 4.26 4.26 4.26 0.8K
11:16 4.26 4.26 4.26 4.26 0.4K
11:17 4.27 4.27 4.27 4.27 0.0K
11:20 4.27 4.27 4.24 4.25 18.3K
11:21 4.25 4.25 4.25 4.25 0.4K
11:22 4.25 4.25 4.25 4.25 0.6K
11:24 4.27 4.27 4.27 4.27 0.7K
11:25 4.25 4.25 4.25 4.25 2.5K
11:26 4.26 4.27 4.26 4.27 0.7K
11:27 4.27 4.27 4.27 4.27 1.1K
11:28 4.27 4.27 4.27 4.27 0.6K
11:30 4.26 4.26 4.26 4.26 0.0K
11:31 4.27 4.27 4.27 4.27 0.0K
11:33 4.27 4.27 4.27 4.27 0.3K
11:34 4.26 4.26 4.26 4.26 0.1K
11:40 4.27 4.28 4.27 4.28 7.0K
11:41 4.27 4.27 4.27 4.27 0.5K
11:42 4.26 4.26 4.26 4.26 0.1K
11:43 4.26 4.27 4.26 4.26 5.1K
11:44 4.27 4.27 4.27 4.27 0.0K
11:45 4.27 4.27 4.26 4.26 0.0K
11:50 4.27 4.28 4.27 4.28 10.9K
11:53 4.28 4.28 4.28 4.28 0.0K
11:55 4.28 4.28 4.28 4.28 0.0K
11:56 4.28 4.28 4.28 4.28 1.5K
11:57 4.28 4.28 4.28 4.28 2.7K
11:59 4.29 4.29 4.29 4.29 1.0K
12:00 4.29 4.29 4.27 4.27 12.1K
12:01 4.27 4.27 4.27 4.27 0.3K
12:03 4.27 4.27 4.27 4.27 0.1K
12:04 4.27 4.27 4.27 4.27 0.1K
12:05 4.27 4.27 4.27 4.27 0.1K
12:08 4.26 4.26 4.26 4.26 0.1K
12:10 4.29 4.29 4.29 4.29 9.6K
12:11 4.28 4.28 4.28 4.28 0.3K
12:13 4.26 4.26 4.26 4.26 2.2K
12:17 4.26 4.26 4.26 4.26 2.5K
12:18 4.26 4.26 4.26 4.26 0.2K
12:19 4.26 4.26 4.26 4.26 1.9K
12:21 4.26 4.26 4.26 4.26 1.1K
12:23 4.26 4.26 4.25 4.25 5.2K
12:25 4.25 4.25 4.25 4.25 0.1K
12:26 4.24 4.24 4.24 4.24 10.0K
12:28 4.26 4.26 4.26 4.26 0.7K
12:31 4.25 4.25 4.25 4.25 0.1K
12:33 4.27 4.27 4.27 4.27 1.7K
12:37 4.30 4.30 4.30 4.30 1.6K
12:38 4.29 4.30 4.29 4.30 7.4K
12:39 4.30 4.32 4.30 4.32 12.2K
12:40 4.31 4.32 4.31 4.32 0.9K
12:41 4.29 4.29 4.29 4.29 1.0K
12:42 4.32 4.32 4.32 4.32 15.3K
12:43 4.32 4.32 4.32 4.32 0.0K
12:44 4.33 4.33 4.32 4.32 0.3K
12:50 4.32 4.32 4.32 4.32 0.1K
12:51 4.32 4.32 4.32 4.32 1.0K
12:53 4.31 4.31 4.31 4.31 0.1K
12:54 4.31 4.31 4.31 4.31 0.4K
12:55 4.32 4.32 4.32 4.32 0.1K
12:56 4.31 4.31 4.31 4.31 0.7K
12:58 4.32 4.32 4.32 4.32 0.0K
13:01 4.32 4.32 4.32 4.32 0.1K
13:02 4.31 4.31 4.31 4.31 0.2K
13:05 4.30 4.30 4.30 4.30 0.0K
13:07 4.31 4.31 4.31 4.31 0.1K
13:09 4.30 4.31 4.30 4.31 0.3K
13:14 4.30 4.31 4.30 4.31 0.5K
13:15 4.30 4.30 4.30 4.30 4.0K
13:17 4.30 4.30 4.30 4.30 0.1K
13:18 4.30 4.30 4.30 4.30 0.0K
13:20 4.30 4.30 4.30 4.30 0.1K
13:21 4.30 4.30 4.30 4.30 0.4K
13:22 4.30 4.30 4.30 4.30 3.3K
13:23 4.31 4.31 4.31 4.31 0.0K
13:24 4.30 4.30 4.30 4.30 0.4K
13:26 4.30 4.30 4.30 4.30 9.0K
13:27 4.31 4.31 4.31 4.31 0.4K
13:30 4.30 4.30 4.30 4.30 0.5K
13:32 4.31 4.31 4.31 4.31 0.0K
13:35 4.31 4.31 4.31 4.31 1.0K
13:36 4.30 4.30 4.30 4.30 0.4K
13:46 4.29 4.29 4.29 4.29 0.7K
13:47 4.29 4.30 4.29 4.30 19.1K
13:49 4.30 4.30 4.30 4.30 0.5K
13:51 4.30 4.30 4.30 4.30 0.3K
13:52 4.31 4.31 4.30 4.30 0.1K
13:55 4.30 4.30 4.30 4.30 0.4K
13:58 4.30 4.30 4.30 4.30 0.3K
13:59 4.30 4.30 4.30 4.30 0.0K
14:00 4.30 4.30 4.30 4.30 0.3K
14:01 4.30 4.30 4.30 4.30 0.1K
14:03 4.30 4.30 4.30 4.30 0.4K
14:08 4.30 4.30 4.30 4.30 0.5K
14:09 4.30 4.30 4.30 4.30 5.4K
14:13 4.31 4.31 4.31 4.31 0.0K
14:17 4.31 4.31 4.31 4.31 2.4K
14:20 4.30 4.30 4.30 4.30 0.5K
14:22 4.29 4.29 4.29 4.29 10.0K
14:23 4.30 4.30 4.30 4.30 0.1K
14:24 4.29 4.29 4.29 4.29 1.7K
14:25 4.29 4.29 4.29 4.29 1.4K
14:26 4.29 4.29 4.29 4.29 0.1K
14:27 4.27 4.28 4.27 4.28 10.0K
14:28 4.29 4.29 4.29 4.29 4.8K
14:30 4.28 4.28 4.28 4.28 2.1K
14:32 4.29 4.29 4.29 4.29 0.0K
14:33 4.29 4.29 4.29 4.29 1.1K
14:38 4.29 4.30 4.29 4.30 2.2K
14:39 4.29 4.29 4.29 4.29 0.9K
14:40 4.29 4.29 4.29 4.29 0.9K
14:42 4.30 4.30 4.30 4.30 0.7K
14:43 4.30 4.30 4.30 4.30 0.9K
14:45 4.27 4.27 4.27 4.27 0.4K
14:46 4.28 4.28 4.28 4.28 0.3K
14:47 4.29 4.29 4.29 4.29 0.1K
14:48 4.30 4.30 4.30 4.30 0.3K
14:49 4.29 4.29 4.29 4.29 0.4K
14:58 4.30 4.30 4.30 4.30 0.0K
15:01 4.29 4.29 4.29 4.29 0.0K
15:02 4.28 4.28 4.28 4.28 4.6K
15:03 4.31 4.31 4.31 4.31 0.7K
15:04 4.31 4.31 4.31 4.31 0.4K
15:09 4.30 4.30 4.30 4.30 5.4K
15:10 4.32 4.32 4.30 4.30 9.1K
15:11 4.31 4.31 4.31 4.31 0.4K
15:12 4.31 4.31 4.30 4.30 1.1K
15:13 4.30 4.30 4.30 4.30 0.6K
15:14 4.31 4.31 4.31 4.31 0.1K
15:15 4.30 4.30 4.30 4.30 0.0K
15:18 4.30 4.30 4.30 4.30 0.3K
15:19 4.30 4.30 4.30 4.30 0.3K
15:20 4.30 4.30 4.30 4.30 0.3K
15:22 4.31 4.31 4.31 4.31 0.0K
15:23 4.31 4.31 4.31 4.31 0.6K
15:24 4.32 4.32 4.32 4.32 0.1K
15:25 4.32 4.32 4.32 4.32 0.2K
15:27 4.31 4.32 4.31 4.32 0.7K
15:28 4.32 4.32 4.31 4.31 7.4K
15:29 4.32 4.32 4.32 4.32 0.7K
15:31 4.31 4.32 4.31 4.32 2.3K
15:33 4.32 4.32 4.31 4.31 1.7K
15:37 4.32 4.32 4.32 4.32 5.5K
15:39 4.32 4.32 4.32 4.32 0.0K
15:40 4.33 4.34 4.33 4.33 3.8K
15:41 4.34 4.34 4.33 4.33 0.8K
15:42 4.33 4.33 4.33 4.33 1.6K
15:44 4.34 4.34 4.34 4.34 1.0K
15:46 4.34 4.34 4.34 4.34 5.0K
15:48 4.34 4.34 4.33 4.33 1.7K
15:49 4.34 4.34 4.34 4.34 0.2K
15:50 4.34 4.34 4.34 4.34 0.0K
15:52 4.34 4.34 4.34 4.34 0.9K
15:54 4.33 4.33 4.33 4.33 1.8K
15:55 4.34 4.34 4.34 4.34 0.0K
15:57 4.33 4.33 4.33 4.33 1.4K
15:58 4.34 4.34 4.34 4.34 0.0K
15:59 4.33 4.34 4.33 4.34 0.6K
16:01 4.34 4.34 4.34 4.34 0.7K
16:02 4.34 4.34 4.33 4.33 4.1K
16:03 4.32 4.33 4.32 4.33 3.3K
16:04 4.34 4.34 4.33 4.33 1.1K
16:07 4.33 4.33 4.33 4.33 0.5K
16:08 4.34 4.34 4.34 4.34 0.2K
16:11 4.33 4.33 4.33 4.33 0.3K
16:12 4.33 4.33 4.33 4.33 0.3K
16:14 4.34 4.34 4.33 4.33 0.3K
16:16 4.34 4.34 4.34 4.34 0.3K
16:17 4.34 4.34 4.34 4.34 0.2K
16:21 4.33 4.33 4.33 4.33 0.6K
16:22 4.33 4.33 4.33 4.33 0.7K
16:26 4.34 4.34 4.33 4.33 2.7K
16:27 4.34 4.34 4.34 4.34 0.4K
16:28 4.34 4.34 4.34 4.34 0.7K
16:29 4.33 4.33 4.33 4.33 0.5K
16:30 4.34 4.34 4.34 4.34 0.3K
16:31 4.34 4.34 4.33 4.33 1.0K
16:32 4.33 4.33 4.33 4.33 1.3K
16:35 4.33 4.33 4.33 4.33 0.3K
16:36 4.33 4.33 4.33 4.33 0.2K
16:38 4.33 4.33 4.33 4.33 0.2K
16:41 4.33 4.33 4.33 4.33 0.6K
16:42 4.33 4.33 4.33 4.33 1.5K
16:45 4.33 4.33 4.33 4.33 0.1K
16:47 4.33 4.33 4.33 4.33 0.7K
16:48 4.33 4.33 4.33 4.33 0.7K
16:49 4.33 4.33 4.33 4.33 0.8K
16:51 4.33 4.33 4.33 4.33 2.6K
16:52 4.32 4.32 4.32 4.32 0.3K
16:53 4.33 4.33 4.33 4.33 0.6K
16:54 4.33 4.33 4.33 4.33 0.3K
16:55 4.33 4.33 4.33 4.33 1.3K
16:56 4.32 4.32 4.32 4.32 1.6K
16:57 4.33 4.33 4.33 4.33 0.1K
16:58 4.32 4.32 4.32 4.32 1.4K
16:59 4.33 4.33 4.33 4.33 0.0K
17:00 4.32 4.32 4.32 4.32 0.0K
17:01 4.32 4.32 4.32 4.32 0.3K
17:02 4.32 4.32 4.32 4.32 1.5K
17:03 4.32 4.32 4.32 4.32 0.3K
17:05 4.32 4.32 4.32 4.32 0.7K
17:07 4.31 4.31 4.31 4.31 3.4K
17:08 4.31 4.31 4.31 4.31 1.5K
17:09 4.31 4.31 4.31 4.31 0.3K
17:11 4.30 4.31 4.30 4.31 3.0K
17:12 4.31 4.31 4.31 4.31 1.5K
17:13 4.31 4.31 4.31 4.31 1.4K
17:14 4.32 4.32 4.32 4.32 12.1K
17:15 4.32 4.32 4.32 4.32 1.3K
17:16 4.32 4.32 4.32 4.32 2.3K
17:19 4.33 4.33 4.33 4.33 0.3K
17:20 4.33 4.33 4.32 4.32 0.7K
17:21 4.32 4.32 4.32 4.32 1.5K
17:22 4.32 4.32 4.31 4.32 3.4K
17:23 4.31 4.31 4.31 4.31 0.8K
17:24 4.31 4.32 4.31 4.32 0.9K
17:25 4.32 4.32 4.32 4.32 1.8K
17:26 4.32 4.32 4.32 4.32 0.6K
17:27 4.31 4.31 4.31 4.31 7.2K
17:28 4.31 4.31 4.31 4.31 2.4K
17:29 4.31 4.31 4.30 4.30 9.9K
17:35 4.32 4.32 4.32 4.32 81.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available