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
2022-12-30 6.42 6.53 6.22 6.22 0.3M
2022-12-29 6.18 6.44 6.13 6.42 0.4M
2022-12-28 6.30 6.32 6.13 6.20 0.4M
2022-12-27 6.55 6.60 6.26 6.30 0.5M
2022-12-23 6.85 6.94 6.52 6.55 0.5M
2022-12-22 6.58 6.78 6.53 6.73 0.6M
2022-12-21 6.15 6.64 6.15 6.60 0.5M
2022-12-20 6.04 6.21 6.01 6.15 0.4M
2022-12-19 6.30 6.35 6.12 6.14 0.3M
2022-12-16 6.33 6.43 6.14 6.33 0.9M
2022-12-15 6.78 6.78 6.33 6.37 0.3M
2022-12-14 6.68 6.82 6.61 6.76 0.2M
2022-12-13 6.68 6.90 6.58 6.71 0.3M
2022-12-12 6.63 6.75 6.61 6.72 0.1M
2022-12-09 6.68 6.79 6.61 6.72 0.2M
2022-12-08 6.46 6.66 6.22 6.66 0.5M
2022-12-07 6.68 6.77 6.45 6.45 0.3M
2022-12-06 6.97 7.24 6.67 6.70 0.5M
2022-12-05 6.93 7.40 6.93 6.98 0.8M
2022-12-02 6.88 6.88 6.54 6.74 0.3M
2022-12-01 6.48 6.80 6.31 6.77 0.6M
2022-11-30 6.02 6.32 6.02 6.26 0.6M
2022-11-29 6.52 6.55 6.03 6.03 0.4M
2022-11-28 6.50 6.61 6.36 6.51 0.3M
2022-11-25 6.78 6.80 6.47 6.53 0.3M
2022-11-24 6.62 6.85 6.58 6.81 0.3M
2022-11-23 6.52 6.67 6.49 6.60 0.4M
2022-11-22 6.74 6.78 6.58 6.60 0.3M
2022-11-21 6.92 7.06 6.71 6.80 0.4M
2022-11-18 6.89 7.05 6.64 7.01 0.4M
2022-11-17 6.89 7.00 6.73 6.79 0.2M
2022-11-16 7.03 7.03 6.83 6.89 0.2M
2022-11-15 7.06 7.07 6.79 7.07 0.3M
2022-11-14 7.12 7.22 7.00 7.00 0.3M
2022-11-11 6.99 7.07 6.76 7.01 0.3M
2022-11-10 6.80 7.15 6.76 6.99 0.7M
2022-11-09 6.66 6.72 6.56 6.65 0.2M
2022-11-08 6.75 6.81 6.63 6.78 0.1M
2022-11-07 6.60 6.82 6.50 6.81 0.2M
2022-11-04 6.75 6.96 6.66 6.71 0.2M
2022-11-03 6.90 6.94 6.67 6.84 0.2M
2022-11-02 7.08 7.08 6.76 6.93 0.3M
2022-11-01 6.92 7.11 6.88 7.09 0.3M
2022-10-31 6.66 6.91 6.61 6.85 0.2M
2022-10-28 6.61 6.76 6.52 6.70 0.2M
2022-10-27 6.86 6.86 6.64 6.65 0.1M
2022-10-26 6.57 6.86 6.46 6.75 0.5M
2022-10-25 6.67 6.69 6.34 6.57 0.3M
2022-10-24 6.39 6.67 6.32 6.64 0.4M
2022-10-21 6.25 6.45 6.20 6.37 0.2M
2022-10-20 6.20 6.40 5.98 6.34 0.2M
2022-10-19 6.69 6.69 6.21 6.24 0.4M
2022-10-18 6.92 7.04 6.52 6.53 0.5M
2022-10-17 6.35 6.74 6.32 6.69 0.4M
2022-10-14 6.38 6.44 6.26 6.28 0.3M
2022-10-13 6.13 6.32 6.05 6.31 0.3M
2022-10-12 6.08 6.28 6.05 6.17 0.4M
2022-10-11 6.03 6.13 5.92 6.12 0.3M
2022-10-10 6.29 6.29 5.95 6.10 0.7M
2022-10-07 5.84 6.33 5.78 6.00 0.8M
2022-10-06 5.56 5.81 5.56 5.80 0.3M
2022-10-05 5.85 5.99 5.54 5.71 0.7M
2022-10-04 5.40 5.76 5.34 5.76 1.6M
2022-10-03 5.25 5.38 4.97 5.32 0.9M
2022-09-30 5.12 5.29 5.03 5.22 1.3M
2022-09-29 5.47 5.47 4.95 5.10 1.2M
2022-09-28 5.79 5.79 5.52 5.78 0.2M
2022-09-27 5.75 5.90 5.63 5.70 0.3M
2022-09-26 5.50 6.04 5.47 5.74 0.7M
2022-09-23 5.84 5.86 5.63 5.68 0.8M
2022-09-22 6.08 6.25 5.96 5.98 0.5M
2022-09-21 6.51 6.61 6.15 6.38 0.5M
2022-09-20 6.46 6.78 5.84 6.72 1.6M
2022-09-19 7.00 7.38 6.53 6.53 1.2M
2022-09-16 8.30 8.34 8.07 8.11 0.3M
2022-09-15 8.40 8.48 8.30 8.38 0.1M
2022-09-14 8.30 8.47 8.21 8.40 0.2M
2022-09-13 8.65 8.77 8.37 8.37 0.3M
2022-09-12 8.75 8.78 8.51 8.64 0.2M
2022-09-09 8.50 8.67 8.44 8.65 0.2M
2022-09-08 8.40 8.55 8.13 8.48 0.3M
2022-09-07 8.11 8.43 8.01 8.32 0.3M
2022-09-06 8.04 8.32 8.02 8.14 0.3M
2022-09-05 8.18 8.20 7.80 7.96 0.5M
2022-09-02 8.40 8.58 8.32 8.32 0.4M
2022-09-01 9.12 9.12 8.21 8.32 0.8M
2022-08-31 9.29 9.34 9.11 9.17 0.2M
2022-08-30 9.20 9.37 9.17 9.29 0.2M
2022-08-29 9.30 9.65 9.20 9.22 0.3M
2022-08-26 9.52 9.59 9.25 9.25 0.2M
2022-08-25 9.63 9.65 9.40 9.61 0.1M
2022-08-24 9.42 9.60 9.26 9.54 0.3M
2022-08-23 9.58 9.64 9.39 9.40 0.2M
2022-08-22 9.65 9.78 9.61 9.62 0.3M
2022-08-19 9.95 10.08 9.65 9.72 0.5M
2022-08-18 9.76 10.47 9.62 9.91 0.8M
2022-08-17 10.22 10.24 9.90 9.91 0.3M
2022-08-16 10.30 10.67 10.13 10.16 0.7M
2022-08-15 9.96 10.48 9.93 10.36 0.6M
2022-08-12 9.94 10.19 9.86 10.11 0.3M
2022-08-11 9.90 10.33 9.76 10.01 0.8M
2022-08-10 10.18 10.33 10.05 10.17 0.3M
2022-08-09 10.24 10.67 10.10 10.15 0.6M
2022-08-08 9.77 10.04 9.61 10.00 0.5M
2022-08-05 9.70 9.92 9.55 9.73 0.3M
2022-08-04 9.70 9.94 9.57 9.74 0.4M
2022-08-03 9.51 9.79 9.36 9.68 0.5M
2022-08-02 9.64 9.88 9.53 9.67 0.3M
2022-08-01 9.56 9.88 9.52 9.71 0.4M
2022-07-29 9.94 10.00 9.55 9.65 0.6M
2022-07-28 9.90 10.12 9.83 9.98 0.4M
2022-07-27 10.08 10.24 9.83 9.95 0.5M
2022-07-26 9.62 10.00 9.50 9.94 0.5M
2022-07-25 9.82 10.09 9.65 9.75 0.4M
2022-07-22 10.08 10.49 9.80 9.82 0.7M
2022-07-21 9.20 10.12 9.00 10.08 1.9M
2022-07-20 10.20 10.61 10.11 10.53 0.4M
2022-07-19 9.93 10.38 9.86 10.30 0.4M
2022-07-18 10.08 10.41 9.96 10.05 0.2M
2022-07-15 9.88 10.20 9.77 10.12 0.3M
2022-07-14 10.01 10.24 9.85 9.97 0.3M
2022-07-13 10.05 10.36 9.81 10.23 0.4M
2022-07-12 10.30 10.50 9.94 10.01 0.4M
2022-07-11 10.20 11.01 10.15 10.43 0.5M
2022-07-08 10.25 10.41 9.96 10.41 0.5M
2022-07-07 10.40 10.55 10.06 10.42 0.5M
2022-07-06 11.28 11.44 10.20 10.36 0.7M
2022-07-05 10.14 11.30 9.98 11.12 0.9M
2022-07-04 9.95 10.32 9.51 10.10 0.7M
2022-07-01 10.60 10.81 9.95 10.02 1.1M
2022-06-30 11.23 11.23 10.72 10.86 0.6M
2022-06-29 11.40 11.60 11.11 11.44 0.8M
2022-06-28 12.80 12.86 11.55 11.63 1.4M
2022-06-27 13.20 13.60 12.30 12.76 1.6M
2022-06-24 14.85 15.00 12.40 12.65 2.7M
2022-06-23 14.56 15.00 13.11 14.24 2.0M
2022-06-22 11.71 12.73 11.20 11.90 1.5M
2022-06-21 11.00 12.59 10.80 12.02 3.7M
2022-06-20 9.40 10.42 8.93 10.27 3.1M
2022-06-17 7.31 8.04 7.27 7.94 1.0M
2022-06-16 7.75 7.97 7.28 7.45 0.7M
2022-06-15 8.00 8.10 7.44 7.73 0.9M
2022-06-14 7.77 8.40 7.26 8.01 1.5M
2022-06-13 8.33 8.80 7.65 7.81 2.5M
2022-06-10 11.10 11.19 10.44 10.45 0.6M
2022-06-09 11.50 11.68 11.14 11.18 0.4M
2022-06-08 11.41 11.77 11.37 11.70 0.4M
2022-06-07 11.11 11.41 10.89 11.40 0.3M
2022-06-06 11.18 11.28 11.01 11.25 0.2M
2022-06-03 11.00 11.25 10.65 11.17 0.3M
2022-06-02 11.26 11.38 10.82 10.86 0.3M
2022-06-01 11.81 11.87 11.30 11.30 0.3M
2022-05-31 11.70 11.76 11.48 11.64 0.6M
2022-05-30 11.52 11.77 11.52 11.77 0.3M
2022-05-27 11.17 11.65 11.08 11.42 0.5M
2022-05-26 10.90 11.14 10.66 11.07 0.2M
2022-05-25 11.16 11.19 10.57 10.94 0.5M
2022-05-24 11.10 11.25 10.57 10.64 0.5M
2022-05-23 11.91 12.26 11.26 11.36 0.5M
2022-05-20 11.86 12.70 11.74 11.88 1.3M
2022-05-19 10.50 11.71 10.38 11.71 1.7M
2022-05-18 10.29 10.29 9.81 10.02 0.9M
2022-05-17 9.72 10.35 9.53 10.26 1.3M
2022-05-16 9.80 10.52 9.16 9.65 3.6M
2022-05-13 11.57 11.93 11.55 11.93 0.4M
2022-05-12 11.03 11.57 10.71 11.49 0.6M
2022-05-11 11.81 11.91 11.32 11.38 0.4M
2022-05-10 11.75 11.87 11.26 11.64 0.5M
2022-05-09 12.26 12.39 11.56 11.66 0.6M
2022-05-06 11.87 12.32 11.74 12.12 0.5M
2022-05-05 12.10 12.94 11.77 11.85 1.1M
2022-05-04 12.00 12.24 11.82 11.87 0.4M
2022-05-03 12.38 12.42 12.13 12.36 0.2M
2022-05-02 12.39 12.55 11.95 12.28 0.3M
2022-04-29 12.13 12.54 11.94 12.37 0.5M
2022-04-28 12.42 12.53 11.66 11.89 0.7M
2022-04-27 12.43 12.86 12.18 12.48 0.5M
2022-04-26 13.70 13.94 12.38 12.47 1.2M
2022-04-25 13.20 13.98 12.56 12.95 2.5M
2022-04-22 15.31 16.29 15.10 15.41 0.8M
2022-04-21 15.79 16.26 15.57 15.68 0.4M
2022-04-20 16.32 16.50 15.73 15.76 0.6M
2022-04-19 16.74 17.18 16.28 16.60 0.7M
2022-04-14 18.80 18.92 16.46 16.77 2.1M
2022-04-13 15.04 15.35 14.85 15.26 0.3M
2022-04-12 15.50 15.50 15.00 15.22 0.4M
2022-04-11 15.77 15.96 15.58 15.80 0.2M
2022-04-08 15.96 16.20 15.60 15.82 0.2M
2022-04-07 16.10 16.41 15.67 15.77 0.4M
2022-04-06 16.20 16.40 15.81 16.05 0.4M
2022-04-05 16.77 16.79 16.15 16.27 0.4M
2022-04-04 16.23 16.89 16.14 16.89 0.6M
2022-04-01 15.47 16.24 15.31 16.23 0.5M
2022-03-31 16.05 16.05 15.42 15.64 0.4M
2022-03-30 15.88 16.05 15.32 15.97 0.5M
2022-03-29 15.00 15.72 14.87 15.70 0.6M
2022-03-28 15.98 16.00 14.71 14.71 1.1M
2022-03-25 17.26 17.26 15.65 15.67 1.2M
2022-03-24 17.14 17.37 16.72 17.31 0.4M
2022-03-23 17.48 17.52 16.88 17.16 0.4M
2022-03-22 17.00 17.47 16.91 17.42 0.3M
2022-03-21 17.51 17.60 16.81 17.04 0.5M
2022-03-18 17.88 17.98 16.96 17.43 3.0M
2022-03-17 17.22 17.65 16.70 17.55 1.1M
2022-03-16 16.80 17.14 16.63 17.12 0.7M
2022-03-15 16.60 16.85 16.18 16.30 0.7M
2022-03-14 15.98 16.98 15.85 16.92 1.2M
2022-03-11 14.36 15.95 14.29 15.58 1.2M
2022-03-10 15.05 15.08 14.41 14.73 0.6M
2022-03-09 13.94 14.80 13.65 14.80 1.1M
2022-03-08 13.29 13.91 12.86 13.26 1.2M
2022-03-07 12.71 13.27 11.62 12.74 1.6M
2022-03-04 14.43 14.83 13.79 13.79 0.6M
2022-03-03 15.13 15.58 14.71 14.78 0.6M
2022-03-02 15.03 15.53 14.83 15.09 0.4M
2022-03-01 15.56 16.33 15.17 15.37 1.3M
2022-02-28 14.48 15.06 14.40 15.05 0.7M
2022-02-25 14.50 15.09 14.41 15.00 1.0M
2022-02-24 13.60 14.32 13.26 14.14 1.2M
2022-02-23 14.70 15.40 14.68 14.95 0.8M
2022-02-22 13.95 14.63 13.26 14.46 0.9M
2022-02-21 14.78 15.37 14.78 14.97 0.5M
2022-02-18 15.18 15.34 14.70 14.73 0.4M
2022-02-17 15.25 15.69 15.14 15.37 0.5M
2022-02-16 15.40 15.55 15.07 15.37 0.4M
2022-02-15 14.20 15.34 14.20 15.24 0.5M
2022-02-14 14.56 14.81 14.21 14.50 0.8M
2022-02-11 15.29 15.43 15.11 15.34 0.3M
2022-02-10 15.12 15.45 15.05 15.33 0.4M
2022-02-09 15.15 15.19 14.83 15.03 0.2M
2022-02-08 15.20 15.65 14.56 14.86 0.7M
2022-02-07 14.55 15.35 14.55 15.20 0.6M
2022-02-04 15.14 15.38 14.50 14.61 0.7M
2022-02-03 15.44 16.73 14.60 14.70 1.9M
2022-02-02 15.86 15.88 15.22 15.27 0.4M
2022-02-01 15.55 15.82 15.37 15.69 0.6M
2022-01-31 15.07 15.31 14.85 15.28 0.5M
2022-01-28 14.50 15.33 14.40 14.84 0.7M
2022-01-27 14.75 15.36 14.42 14.60 0.9M
2022-01-26 15.09 15.74 14.76 15.21 1.3M
2022-01-25 14.12 14.77 13.87 14.21 1.2M
2022-01-24 15.50 15.50 14.06 14.23 1.8M
2022-01-21 16.00 16.28 15.39 15.66 1.3M
2022-01-20 17.95 17.98 16.18 16.54 5.4M
2022-01-19 13.10 14.00 12.68 13.81 4.9M
2022-01-18 16.60 16.77 15.45 15.70 1.1M
2022-01-17 15.95 16.81 15.76 16.63 0.9M
2022-01-14 16.45 17.17 15.94 16.36 1.2M
2022-01-13 17.20 17.68 16.44 16.63 0.8M
2022-01-12 17.65 17.75 17.00 17.10 0.8M
2022-01-11 16.35 17.92 16.29 17.53 1.7M
2022-01-10 17.55 17.55 15.95 16.29 1.6M
2022-01-07 17.44 18.05 16.96 17.56 1.1M
2022-01-06 17.57 18.33 16.95 17.24 1.3M
2022-01-05 16.25 18.95 15.47 18.01 5.9M
2022-01-04 21.92 22.20 17.03 17.64 7.1M
2022-01-03 23.58 24.14 22.90 23.12 1.3M