Valneva SE

VALN
🏛️ usa →
10.95
Last Update: 2025-09-29
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 54.93 56.35 54.93 55.51 0.0M
2021-12-30 56.20 56.64 54.79 54.81 0.0M
2021-12-29 56.80 57.43 56.46 57.19 0.0M
2021-12-28 58.34 58.38 56.63 57.37 0.0M
2021-12-27 58.92 59.90 58.84 59.31 0.1M
2021-12-23 57.52 58.10 56.54 57.31 0.0M
2021-12-22 58.56 59.53 58.45 59.49 0.0M
2021-12-21 55.65 57.98 54.88 57.39 0.0M
2021-12-20 57.71 58.21 57.01 57.93 0.0M
2021-12-17 57.05 63.00 56.70 60.86 0.2M
2021-12-16 58.03 59.00 57.44 58.95 0.1M
2021-12-15 49.61 51.12 49.39 50.98 0.0M
2021-12-14 51.44 51.76 50.18 51.14 0.0M
2021-12-13 52.86 53.65 52.52 53.53 0.0M
2021-12-10 51.37 52.64 51.14 52.25 0.0M
2021-12-09 52.58 52.64 51.17 51.99 0.0M
2021-12-08 53.34 53.34 50.88 52.28 0.1M
2021-12-07 46.99 48.78 46.66 48.00 0.1M
2021-12-06 51.10 51.60 46.20 48.46 0.1M
2021-12-03 51.54 54.96 50.57 54.05 0.2M
2021-12-02 63.15 63.90 62.00 62.88 0.0M
2021-12-01 63.09 66.39 62.13 62.49 0.1M
2021-11-30 63.70 64.86 61.29 64.55 0.1M
2021-11-29 64.77 67.84 63.00 67.28 0.1M
2021-11-26 58.66 59.84 57.91 59.60 0.2M
2021-11-24 48.40 50.19 48.27 49.90 0.1M
2021-11-23 46.08 48.99 45.30 46.63 0.1M
2021-11-22 47.84 48.32 40.51 45.07 0.1M
2021-11-19 48.37 48.97 48.06 48.91 0.0M
2021-11-18 48.65 49.26 48.38 49.11 0.0M
2021-11-17 47.80 47.89 47.04 47.53 0.0M
2021-11-16 47.18 48.90 47.18 48.15 0.0M
2021-11-15 48.33 48.61 47.77 47.77 0.0M
2021-11-12 47.99 48.36 47.21 48.19 0.0M
2021-11-11 49.56 50.02 49.23 49.90 0.1M
2021-11-10 49.95 50.91 49.37 50.25 0.3M
2021-11-09 41.29 41.65 40.19 40.43 0.1M
2021-11-08 42.20 42.62 41.81 42.49 0.0M
2021-11-05 40.36 42.25 39.91 40.65 0.1M
2021-11-04 46.38 46.68 45.48 46.05 0.1M
2021-11-03 46.71 46.76 45.60 46.38 0.0M
2021-11-02 46.90 48.11 46.68 47.51 0.0M
2021-11-01 48.58 49.00 47.76 48.82 0.1M
2021-10-29 40.80 44.97 39.66 44.61 0.6M
2021-10-27 47.59 48.10 46.41 47.37 0.2M
2021-10-26 50.70 53.43 50.23 52.69 0.1M
2021-10-25 45.17 47.93 45.17 47.88 0.1M
2021-10-22 44.30 45.27 43.68 45.00 0.1M
2021-10-21 45.39 46.11 43.15 44.84 0.3M
2021-10-20 41.91 42.44 40.41 41.99 0.6M
2021-10-19 35.97 36.11 34.51 35.40 0.3M
2021-10-18 37.51 40.85 36.32 39.21 1.2M
2021-10-15 27.99 28.06 27.57 28.05 0.0M
2021-10-14 27.56 27.95 27.05 27.10 0.0M
2021-10-13 28.21 28.33 27.37 27.57 0.0M
2021-10-12 27.82 27.82 27.50 27.64 0.0M
2021-10-11 27.84 28.53 27.80 28.14 0.0M
2021-10-08 29.35 29.43 28.83 29.43 0.0M
2021-10-07 28.79 29.21 28.40 28.65 0.0M
2021-10-06 28.26 28.62 27.48 28.26 0.0M
2021-10-05 28.95 29.54 28.80 29.49 0.0M
2021-10-04 29.49 29.49 28.53 28.82 0.0M
2021-10-01 30.38 30.39 28.90 30.00 0.0M
2021-09-30 31.00 31.76 30.49 31.40 0.0M
2021-09-29 30.02 30.52 29.00 29.61 0.0M
2021-09-28 29.25 30.67 28.93 30.42 0.0M
2021-09-27 30.00 30.50 29.75 30.42 0.0M
2021-09-24 31.28 31.76 30.75 31.28 0.0M
2021-09-23 32.25 33.90 32.25 33.88 0.5M
2021-09-22 31.22 32.50 30.01 31.46 0.1M
2021-09-21 27.39 29.00 27.37 29.00 0.1M
2021-09-20 25.59 25.66 24.70 25.02 0.1M
2021-09-17 27.56 28.11 27.10 27.25 0.0M
2021-09-16 28.00 28.45 27.95 28.10 0.2M
2021-09-15 30.00 30.26 28.90 28.95 0.1M
2021-09-14 29.66 30.67 28.81 29.00 0.2M
2021-09-13 28.64 28.82 27.08 28.15 0.5M
2021-09-10 47.71 47.75 46.25 46.80 0.0M
2021-09-09 52.00 52.18 48.26 48.98 0.1M
2021-09-08 53.00 53.60 52.14 53.00 0.0M
2021-09-07 52.94 53.60 52.21 53.38 0.1M
2021-09-03 47.54 48.00 47.30 47.89 0.0M
2021-09-02 47.50 48.00 46.77 47.69 0.1M
2021-09-01 48.46 50.53 47.00 50.53 0.1M
2021-08-31 53.31 53.70 47.93 53.00 0.2M
2021-08-30 44.50 59.15 44.50 51.00 0.5M
2021-08-27 37.99 39.32 37.53 38.50 0.1M
2021-08-26 35.49 35.49 34.75 34.92 0.0M
2021-08-25 34.33 34.40 33.16 33.75 0.1M
2021-08-24 33.91 36.00 32.00 36.00 0.0M
2021-08-23 30.62 30.87 30.00 30.84 0.0M
2021-08-20 28.70 29.01 28.53 29.01 0.0M
2021-08-19 28.95 29.54 28.51 28.82 0.0M
2021-08-18 28.19 28.99 27.41 28.99 0.0M
2021-08-17 26.10 27.00 26.06 26.93 0.0M
2021-08-16 27.35 27.35 26.10 26.70 0.0M
2021-08-13 27.43 27.43 26.41 26.65 0.0M
2021-08-12 25.16 25.90 25.16 25.75 0.0M
2021-08-11 26.75 26.75 25.00 26.07 0.1M
2021-08-10 27.38 27.38 26.00 26.66 0.0M
2021-08-09 29.68 30.18 29.56 30.00 0.0M
2021-08-06 29.05 29.35 28.74 29.00 0.0M
2021-08-05 28.36 28.64 28.00 28.25 0.0M
2021-08-04 27.90 28.53 27.55 28.39 0.0M
2021-08-03 28.39 28.39 28.15 28.17 0.0M
2021-08-02 28.60 29.03 28.60 29.03 0.0M
2021-07-30 28.51 28.58 28.08 28.58 0.0M
2021-07-29 29.12 29.12 28.80 28.80 0.0M
2021-07-28 28.05 29.00 28.05 28.05 0.0M
2021-07-27 27.68 28.06 27.15 28.06 0.0M
2021-07-26 28.31 28.61 28.11 28.24 0.0M
2021-07-23 27.88 27.88 27.55 27.55 0.0M
2021-07-22 27.06 27.41 26.96 27.26 0.0M
2021-07-21 26.78 26.86 26.33 26.33 0.0M
2021-07-20 26.85 27.24 26.50 27.06 0.0M
2021-07-19 26.53 27.45 26.53 26.55 0.0M
2021-07-16 25.71 26.09 25.71 26.09 0.0M
2021-07-15 25.76 25.88 25.57 25.88 0.0M
2021-07-14 26.72 26.72 25.90 26.00 0.0M
2021-07-13 26.45 26.80 26.24 26.24 0.0M
2021-07-12 26.80 27.10 26.75 26.85 0.0M
2021-07-09 27.23 27.57 26.97 26.97 0.0M
2021-07-08 27.11 27.11 26.76 26.79 0.0M
2021-07-07 27.46 28.50 27.02 28.45 0.0M
2021-07-06 28.82 28.82 27.53 27.70 0.0M
2021-07-02 27.02 27.53 27.00 27.53 0.0M
2021-07-01 27.38 27.65 27.18 27.58 0.0M
2021-06-30 26.43 26.48 26.10 26.35 0.0M
2021-06-29 26.21 26.81 26.21 26.26 0.0M
2021-06-28 25.63 25.67 25.27 25.52 0.0M
2021-06-25 26.00 26.20 25.92 26.11 0.0M
2021-06-24 26.25 26.37 25.87 25.87 0.0M
2021-06-23 25.63 26.00 25.46 25.99 0.0M
2021-06-22 25.58 26.52 25.58 26.10 0.0M
2021-06-21 26.49 26.69 26.25 26.25 0.0M
2021-06-18 26.61 27.08 26.22 27.08 0.0M
2021-06-17 25.78 26.29 25.78 26.05 0.0M
2021-06-16 27.00 27.00 26.05 26.05 0.0M
2021-06-15 28.14 28.51 28.05 28.29 0.0M
2021-06-14 28.70 28.86 27.80 27.90 0.0M
2021-06-11 27.85 27.85 27.76 27.80 0.0M
2021-06-10 28.30 28.49 28.02 28.13 0.0M
2021-06-09 28.07 28.31 27.72 28.31 0.0M
2021-06-08 27.84 28.00 27.14 27.31 0.0M
2021-06-07 26.99 27.83 26.59 27.35 0.0M
2021-06-04 26.86 27.34 26.84 26.86 0.0M
2021-06-03 27.13 27.13 26.32 26.76 0.0M
2021-06-02 27.03 27.73 26.63 27.63 0.0M
2021-06-01 27.52 29.08 27.52 29.08 0.0M
2021-05-28 25.00 25.98 25.00 25.98 0.0M
2021-05-27 24.87 24.97 24.16 24.41 0.0M
2021-05-26 25.87 26.18 25.24 25.24 0.0M
2021-05-25 26.00 26.00 25.60 25.60 0.0M
2021-05-24 26.68 27.14 26.43 26.43 0.0M
2021-05-21 28.50 28.67 28.00 28.16 0.0M
2021-05-20 29.18 30.50 28.68 30.31 0.0M
2021-05-19 29.84 30.40 29.61 30.36 0.0M
2021-05-18 30.91 31.33 30.42 30.64 0.2M
2021-05-17 30.12 31.04 30.02 31.04 0.0M
2021-05-14 28.20 29.11 28.00 29.11 0.0M
2021-05-13 28.63 28.86 28.11 28.48 0.0M
2021-05-12 28.37 28.73 28.00 28.00 0.0M
2021-05-11 27.99 29.08 27.99 28.20 0.1M
2021-05-10 29.85 29.86 28.85 29.26 0.1M
2021-05-07 30.47 30.47 28.80 29.50 0.2M
2021-05-06 27.07 29.95 26.56 28.35 0.6M