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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.16 24.80 24.12 24.50 0.3M
2021-12-30 24.80 25.00 24.40 24.68 0.4M
2021-12-29 25.04 25.38 24.66 24.94 0.8M
2021-12-28 26.56 26.84 25.50 25.70 0.9M
2021-12-27 25.26 26.62 25.26 26.38 1.0M
2021-12-24 25.60 25.78 25.02 25.18 0.3M
2021-12-23 25.90 26.00 25.00 25.32 0.6M
2021-12-22 25.10 26.90 24.80 26.02 1.5M
2021-12-21 25.50 25.62 24.22 24.52 0.8M
2021-12-20 25.64 26.40 24.82 25.60 1.0M
2021-12-17 26.50 27.50 25.10 25.84 2.2M
2021-12-16 24.00 25.98 24.00 25.98 3.0M
2021-12-15 23.00 23.00 21.74 22.36 0.6M
2021-12-14 23.54 23.56 22.60 22.72 0.5M
2021-12-13 23.52 23.68 22.96 23.44 0.7M
2021-12-10 22.70 23.44 22.44 22.86 0.7M
2021-12-09 23.50 24.10 22.58 22.86 1.5M
2021-12-08 22.92 24.28 22.28 22.70 3.0M
2021-12-07 20.66 21.52 19.52 21.50 3.5M
2021-12-06 22.62 23.82 21.38 21.54 2.4M
2021-12-03 25.92 26.98 21.02 23.62 7.2M
2021-12-02 26.90 28.94 25.14 27.62 3.1M
2021-12-01 27.66 28.76 26.90 27.96 1.9M
2021-11-30 28.46 29.70 26.16 28.02 4.2M
2021-11-29 28.90 29.44 27.36 28.48 4.5M
2021-11-26 24.50 26.48 23.16 26.00 4.9M
2021-11-25 22.36 24.88 22.30 23.86 4.5M
2021-11-24 20.76 22.44 20.22 22.34 2.6M
2021-11-23 20.00 20.94 19.91 20.30 1.2M
2021-11-22 21.66 21.76 17.66 19.06 1.7M
2021-11-19 21.68 21.90 21.22 21.50 0.7M
2021-11-18 21.12 21.94 20.80 21.50 1.1M
2021-11-17 21.30 21.32 20.96 20.98 0.5M
2021-11-16 21.42 21.42 20.76 21.24 0.7M
2021-11-15 20.90 21.56 20.06 21.16 1.1M
2021-11-12 21.44 21.56 20.66 20.76 1.5M
2021-11-11 22.30 22.50 20.70 21.60 2.6M
2021-11-10 17.60 22.50 17.16 22.06 5.5M
2021-11-09 18.35 18.65 17.50 17.65 0.8M
2021-11-08 17.21 19.30 17.00 18.22 1.9M
2021-11-05 19.92 20.00 17.20 17.70 3.3M
2021-11-04 20.42 20.46 19.80 20.00 0.7M
2021-11-03 20.30 20.74 19.85 19.98 0.8M
2021-11-02 21.48 21.68 19.98 20.58 1.7M
2021-11-01 20.00 21.74 20.00 20.92 2.7M
2021-10-29 17.75 19.49 17.37 19.25 3.1M
2021-10-28 19.95 20.26 18.82 19.45 2.3M
2021-10-27 20.66 21.14 18.94 20.38 4.5M
2021-10-26 20.26 22.44 20.20 22.44 2.9M
2021-10-25 19.60 19.95 19.10 19.85 1.7M
2021-10-22 19.50 19.67 18.65 19.00 1.6M
2021-10-21 18.55 19.84 18.51 18.92 3.4M
2021-10-20 15.50 18.56 15.50 18.00 4.9M
2021-10-19 16.16 16.45 15.01 15.13 2.5M
2021-10-18 16.74 17.49 15.23 15.93 6.8M
2021-10-15 12.02 12.24 11.92 12.00 0.5M
2021-10-14 12.16 12.16 11.88 12.00 0.3M
2021-10-13 12.00 12.21 11.92 12.00 0.4M
2021-10-12 11.92 12.13 11.66 11.93 0.4M
2021-10-11 12.46 12.51 11.82 12.12 0.7M
2021-10-08 12.60 12.70 12.38 12.48 0.3M
2021-10-07 12.28 12.60 12.03 12.58 0.4M
2021-10-06 12.70 12.80 11.76 12.28 1.1M
2021-10-05 12.41 12.90 12.40 12.73 0.7M
2021-10-04 12.73 12.88 12.35 12.42 0.7M
2021-10-01 13.32 13.50 12.52 12.72 1.1M
2021-09-30 12.61 13.76 12.61 13.56 1.2M
2021-09-29 12.81 13.00 12.52 12.79 0.6M
2021-09-28 13.50 13.58 12.40 12.97 1.4M
2021-09-27 13.75 14.00 12.66 12.97 1.5M
2021-09-24 14.20 14.44 13.01 13.18 2.0M
2021-09-23 14.10 14.92 13.82 14.01 2.9M
2021-09-22 12.59 13.68 12.55 13.25 2.6M
2021-09-21 11.00 12.21 10.99 12.09 1.7M
2021-09-20 11.27 11.30 10.60 10.95 1.9M
2021-09-17 12.07 12.14 11.45 11.58 1.2M
2021-09-16 12.40 12.50 11.78 11.92 1.7M
2021-09-15 12.59 13.50 12.28 12.50 3.6M
2021-09-14 11.95 12.97 11.76 12.60 5.7M
2021-09-13 11.55 14.02 11.00 11.64 11.3M
2021-09-10 20.52 20.72 19.54 19.92 1.9M
2021-09-09 22.04 22.36 20.90 21.12 1.1M
2021-09-08 22.44 22.52 21.78 22.38 0.9M
2021-09-07 23.00 23.50 21.54 22.50 2.3M
2021-09-06 20.52 22.64 20.42 22.50 2.6M
2021-09-03 20.16 20.30 19.84 20.22 0.8M
2021-09-02 19.76 20.74 19.11 20.00 1.5M
2021-09-01 21.32 21.96 18.62 20.20 4.9M
2021-08-31 24.60 25.20 19.98 21.04 8.8M
2021-08-30 17.10 19.59 16.96 19.02 5.5M
2021-08-27 15.00 16.63 14.77 16.35 3.5M
2021-08-26 14.50 15.04 13.82 14.88 2.1M
2021-08-25 13.81 14.56 13.54 14.30 2.0M
2021-08-24 13.20 13.81 13.00 13.52 1.7M
2021-08-23 12.55 13.14 12.53 12.90 1.7M
2021-08-20 12.34 12.47 11.91 12.26 0.5M
2021-08-19 11.90 12.39 11.55 12.34 0.7M
2021-08-18 11.50 11.99 11.41 11.90 0.8M
2021-08-17 11.17 11.35 10.93 11.35 0.3M
2021-08-16 11.39 11.53 11.09 11.14 0.4M
2021-08-13 10.86 11.36 10.80 11.33 0.5M
2021-08-12 10.65 10.86 10.46 10.80 0.6M
2021-08-11 11.09 11.33 10.46 10.60 1.2M
2021-08-10 12.69 12.69 10.88 10.91 3.0M
2021-08-09 12.37 12.71 12.30 12.64 0.7M
2021-08-06 12.11 12.34 11.76 12.25 0.5M
2021-08-05 12.05 12.40 11.81 11.92 0.9M
2021-08-04 11.82 11.91 11.56 11.62 0.3M
2021-08-03 12.03 12.08 11.80 11.81 0.2M
2021-08-02 11.85 12.05 11.73 12.03 0.2M
2021-07-30 12.01 12.04 11.81 11.86 0.2M
2021-07-29 12.15 12.27 12.00 12.08 0.3M
2021-07-28 11.70 12.09 11.63 12.04 0.3M
2021-07-27 12.17 12.17 11.48 11.62 0.5M
2021-07-26 11.96 12.38 11.91 12.14 0.6M
2021-07-23 11.60 11.85 11.44 11.85 0.3M
2021-07-22 11.30 11.58 11.18 11.57 0.2M
2021-07-21 11.19 11.38 11.13 11.28 0.2M
2021-07-20 11.50 11.58 11.12 11.30 0.2M
2021-07-19 11.07 11.41 10.98 11.41 0.3M
2021-07-16 10.95 11.04 10.78 11.04 0.3M
2021-07-15 11.00 11.02 10.83 10.92 0.2M
2021-07-14 11.00 11.20 10.90 11.07 0.2M
2021-07-13 11.20 11.29 10.90 11.09 0.3M
2021-07-12 11.47 11.51 11.18 11.19 0.2M
2021-07-09 11.51 11.63 11.37 11.43 0.3M
2021-07-08 11.64 11.82 11.25 11.47 0.6M
2021-07-07 11.75 11.83 11.39 11.45 0.3M
2021-07-06 11.50 11.90 11.44 11.80 0.5M
2021-07-05 11.55 11.70 11.40 11.54 0.3M
2021-07-02 11.60 11.65 11.33 11.49 0.4M
2021-07-01 11.15 11.67 11.05 11.60 0.7M
2021-06-30 11.15 11.26 10.79 11.14 0.6M
2021-06-29 10.73 11.20 10.66 11.15 0.3M
2021-06-28 10.76 10.84 10.61 10.73 0.2M
2021-06-25 10.83 10.99 10.76 10.76 0.2M
2021-06-24 10.73 10.99 10.67 10.89 0.2M
2021-06-23 10.87 10.87 10.55 10.73 0.3M
2021-06-22 11.04 11.12 10.77 10.90 0.2M
2021-06-21 11.00 11.17 10.83 11.10 0.3M
2021-06-18 11.08 11.33 10.96 11.22 0.4M
2021-06-17 10.97 11.13 10.57 11.00 0.8M
2021-06-16 11.50 11.58 10.97 10.97 0.6M
2021-06-15 11.75 11.79 11.49 11.57 0.4M
2021-06-14 11.61 11.90 11.54 11.70 0.4M
2021-06-11 11.71 11.76 11.45 11.60 0.3M
2021-06-10 11.50 11.75 11.35 11.68 0.4M
2021-06-09 11.30 11.61 11.13 11.58 0.6M
2021-06-08 11.28 11.51 11.03 11.26 0.5M
2021-06-07 11.32 11.42 10.92 11.22 0.5M
2021-06-04 11.11 11.32 10.95 11.28 0.5M
2021-06-03 11.07 11.25 10.77 10.94 0.7M
2021-06-02 11.70 11.73 10.93 11.07 1.1M
2021-06-01 11.08 11.67 10.78 11.62 1.6M
2021-05-31 10.76 11.27 10.50 10.71 1.1M
2021-05-28 10.11 10.62 9.92 10.60 1.6M
2021-05-27 10.49 10.64 10.11 10.15 0.8M
2021-05-26 10.45 10.71 10.17 10.52 1.1M
2021-05-25 10.76 11.20 10.44 10.59 1.1M
2021-05-24 11.51 11.52 10.67 10.95 1.2M
2021-05-21 11.99 12.13 11.46 11.60 0.7M
2021-05-20 12.35 12.54 11.64 12.06 0.8M
2021-05-19 12.60 12.65 12.13 12.48 0.5M
2021-05-18 12.70 12.90 12.26 12.66 0.6M
2021-05-17 11.97 12.75 11.91 12.58 0.8M
2021-05-14 11.97 11.97 11.58 11.94 0.3M
2021-05-13 11.82 12.04 11.56 11.92 0.4M
2021-05-12 11.89 12.05 11.61 11.82 0.5M
2021-05-11 11.90 12.09 11.69 11.88 0.7M
2021-05-10 12.50 12.72 11.98 12.14 0.9M
2021-05-07 12.00 12.60 11.96 12.31 1.8M
2021-05-06 11.58 12.10 11.45 11.88 1.6M
2021-05-05 13.14 13.56 12.46 12.64 1.8M
2021-05-04 13.44 14.38 13.40 13.58 1.6M
2021-05-03 14.15 14.95 13.08 13.33 3.0M
2021-04-30 13.05 14.32 12.82 14.01 3.1M
2021-04-29 11.95 12.80 11.90 12.80 1.6M
2021-04-28 11.80 12.02 11.47 11.85 0.5M
2021-04-27 11.53 11.99 11.36 11.68 0.6M
2021-04-26 11.47 11.82 11.37 11.61 0.6M
2021-04-23 11.90 11.93 11.26 11.46 1.1M
2021-04-22 12.32 12.61 11.76 11.94 1.3M
2021-04-21 11.78 12.43 10.63 11.99 3.1M
2021-04-20 13.28 13.43 12.74 12.78 1.0M
2021-04-19 12.86 13.34 12.68 13.12 1.3M
2021-04-16 12.31 12.66 12.19 12.60 0.6M
2021-04-15 12.45 12.45 11.76 12.27 1.1M
2021-04-14 12.81 12.85 12.32 12.46 0.7M
2021-04-13 12.50 12.77 12.14 12.66 0.9M
2021-04-12 12.84 13.13 12.22 12.43 2.6M
2021-04-09 11.58 12.30 11.26 12.28 2.7M
2021-04-08 10.55 11.50 10.48 11.45 1.7M
2021-04-07 10.80 10.88 10.36 10.50 0.9M
2021-04-06 11.52 11.60 10.55 10.68 2.4M
2021-04-01 10.70 10.92 10.38 10.70 0.5M
2021-03-31 10.24 10.74 10.02 10.60 0.6M
2021-03-30 10.58 10.60 10.06 10.26 0.6M
2021-03-29 10.34 10.68 10.28 10.50 0.3M
2021-03-26 10.38 10.64 10.18 10.28 0.5M
2021-03-25 10.16 10.28 9.89 10.28 0.7M
2021-03-24 10.60 10.60 10.06 10.08 0.8M
2021-03-23 10.80 10.96 10.56 10.78 0.7M
2021-03-22 10.20 11.22 10.16 10.64 1.5M
2021-03-19 10.14 10.24 9.98 10.12 0.4M
2021-03-18 10.04 10.40 10.00 10.14 0.6M
2021-03-17 10.26 10.26 9.69 10.04 0.7M
2021-03-16 10.18 10.42 10.06 10.26 0.6M
2021-03-15 10.24 10.26 10.02 10.14 0.3M
2021-03-12 10.26 10.46 10.08 10.14 0.4M
2021-03-11 10.16 10.22 10.06 10.18 0.3M
2021-03-10 10.36 10.38 9.99 10.14 0.5M
2021-03-09 10.24 10.54 9.91 10.46 0.6M
2021-03-08 10.50 10.78 10.16 10.24 0.6M
2021-03-05 10.34 10.66 10.14 10.20 0.6M
2021-03-04 10.58 10.62 10.12 10.54 0.7M
2021-03-03 10.66 11.34 10.56 10.62 0.8M
2021-03-02 10.72 11.04 10.48 10.62 0.6M
2021-03-01 11.28 11.38 10.64 10.86 0.7M
2021-02-26 11.00 11.30 10.80 11.08 0.7M
2021-02-25 11.46 11.74 10.94 11.26 0.7M
2021-02-24 11.22 11.80 10.94 11.22 0.7M
2021-02-23 11.50 11.68 10.80 11.20 1.1M
2021-02-22 12.50 12.58 11.62 11.66 0.7M
2021-02-19 11.70 12.36 11.66 12.28 0.6M
2021-02-18 11.90 12.34 11.70 11.82 0.8M
2021-02-17 12.78 12.78 12.00 12.06 0.7M
2021-02-16 12.70 13.00 12.54 12.74 0.5M
2021-02-15 13.40 13.40 12.38 12.86 1.2M
2021-02-12 12.22 13.56 12.12 13.16 1.5M
2021-02-11 13.22 13.34 12.40 12.50 1.1M
2021-02-10 13.02 14.12 12.62 13.14 2.0M
2021-02-09 15.00 15.06 13.14 13.30 2.7M
2021-02-08 14.88 15.60 14.40 14.90 3.3M
2021-02-05 14.08 14.72 13.42 14.22 3.3M
2021-02-04 11.56 13.90 11.36 13.26 3.6M
2021-02-03 11.70 11.74 10.82 11.28 1.6M
2021-02-02 11.00 11.68 10.64 11.46 2.0M
2021-02-01 10.46 11.10 9.73 10.54 3.3M
2021-01-29 9.26 10.18 9.16 9.48 1.4M
2021-01-28 9.91 9.95 9.15 9.15 1.1M
2021-01-27 9.89 9.89 9.01 9.13 0.8M
2021-01-26 9.16 9.97 9.15 9.76 1.1M
2021-01-25 9.08 9.36 8.97 8.99 0.6M
2021-01-22 9.15 9.20 8.93 9.08 0.4M
2021-01-21 9.35 9.41 9.14 9.19 0.4M
2021-01-20 9.16 9.52 8.60 9.28 0.8M
2021-01-19 9.78 9.86 9.13 9.25 0.9M
2021-01-18 9.91 10.26 9.61 9.70 1.1M
2021-01-15 9.90 10.08 9.65 9.90 0.8M
2021-01-14 10.00 10.24 9.46 9.87 1.2M
2021-01-13 9.61 10.96 9.44 9.95 2.7M
2021-01-12 9.31 9.89 9.02 9.25 2.4M
2021-01-11 7.51 8.15 7.47 8.07 0.8M
2021-01-08 7.69 7.73 7.44 7.51 0.4M
2021-01-07 7.40 7.59 7.39 7.51 0.4M
2021-01-06 7.42 7.46 7.22 7.35 0.3M
2021-01-05 7.46 7.59 7.35 7.41 0.4M
2021-01-04 7.80 7.91 7.44 7.46 0.6M