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
2022-12-30 13.21 13.21 12.64 12.72 0.0M
2022-12-29 13.22 13.42 13.22 13.38 0.0M
2022-12-28 12.93 13.39 12.93 13.32 0.0M
2022-12-27 14.26 14.26 13.13 13.75 0.0M
2022-12-23 14.37 14.40 13.75 14.15 0.0M
2022-12-22 14.29 14.29 13.49 13.49 0.0M
2022-12-21 13.23 14.21 13.23 13.84 0.0M
2022-12-20 12.92 13.34 12.80 13.34 0.0M
2022-12-19 13.73 13.73 12.68 12.85 0.0M
2022-12-16 13.35 13.89 13.07 13.89 0.0M
2022-12-15 12.90 12.90 12.80 12.80 0.0M
2022-12-14 14.11 14.51 13.66 14.49 0.0M
2022-12-13 14.14 14.40 14.01 14.39 0.0M
2022-12-12 14.00 14.43 14.00 14.20 0.0M
2022-12-09 13.83 14.05 13.83 14.05 0.0M
2022-12-08 13.54 14.22 12.85 14.22 0.0M
2022-12-07 13.74 14.84 13.44 13.59 0.0M
2022-12-06 14.29 14.35 13.71 13.96 0.0M
2022-12-05 14.79 14.89 14.32 14.87 0.0M
2022-12-02 13.93 14.25 13.80 14.16 0.0M
2022-12-01 13.55 14.45 13.48 13.76 0.0M
2022-11-30 12.58 13.53 12.58 12.79 0.0M
2022-11-29 12.65 12.75 12.47 12.75 0.0M
2022-11-28 13.50 13.51 12.23 13.42 0.0M
2022-11-25 13.50 13.50 13.50 13.50 0.0M
2022-11-23 13.57 13.60 13.50 13.50 0.0M
2022-11-22 14.18 14.18 14.07 14.12 0.0M
2022-11-21 13.93 13.93 13.61 13.61 0.0M
2022-11-18 14.23 14.87 14.23 14.87 0.0M
2022-11-17 13.85 13.95 13.68 13.68 0.0M
2022-11-16 14.19 14.19 13.77 14.05 0.0M
2022-11-15 14.40 14.99 13.73 14.54 0.0M
2022-11-14 14.32 14.47 14.32 14.47 0.0M
2022-11-11 13.74 14.36 13.74 14.16 0.0M
2022-11-10 13.97 14.10 13.54 13.60 0.0M
2022-11-09 13.06 13.32 13.00 13.29 0.0M
2022-11-08 13.19 13.65 13.01 13.65 0.0M
2022-11-07 13.03 13.44 13.03 13.40 0.0M
2022-11-04 13.62 13.62 13.00 13.03 0.0M
2022-11-03 13.03 13.68 12.88 13.44 0.0M
2022-11-02 13.48 14.84 13.48 13.98 0.0M
2022-11-01 13.69 13.90 13.49 13.49 0.0M
2022-10-31 13.36 13.56 12.69 13.30 0.0M
2022-10-28 13.25 13.25 13.05 13.05 0.0M
2022-10-27 13.29 13.38 13.29 13.37 0.0M
2022-10-26 13.19 13.56 13.10 13.48 0.0M
2022-10-25 12.85 13.39 12.51 13.35 0.0M
2022-10-24 12.80 13.45 12.80 13.45 0.0M
2022-10-21 12.39 12.49 12.39 12.47 0.0M
2022-10-20 12.23 12.69 12.23 12.69 0.0M
2022-10-19 12.10 12.21 12.02 12.09 0.0M
2022-10-18 13.29 13.29 12.27 12.77 0.0M
2022-10-17 12.79 13.60 12.73 12.88 0.0M
2022-10-14 12.27 12.47 11.97 12.24 0.0M
2022-10-13 11.72 12.46 11.53 11.53 0.0M
2022-10-12 11.90 12.33 11.60 11.60 0.0M
2022-10-11 11.84 12.00 10.80 11.90 0.0M
2022-10-10 11.65 12.00 11.65 11.85 0.0M
2022-10-07 11.59 11.60 11.25 11.31 0.0M
2022-10-06 11.06 11.74 11.06 11.54 0.0M
2022-10-05 11.12 11.53 10.88 11.53 0.0M
2022-10-04 11.14 11.80 10.96 11.80 0.0M
2022-10-03 10.35 10.38 10.21 10.38 0.0M
2022-09-30 10.24 10.38 10.10 10.10 0.0M
2022-09-29 10.02 10.02 9.77 9.80 0.0M
2022-09-28 11.00 11.61 10.86 11.24 0.0M
2022-09-27 11.00 11.00 10.59 10.59 0.0M
2022-09-26 11.40 11.41 11.01 11.01 0.0M
2022-09-23 11.26 11.57 11.01 11.01 0.0M
2022-09-22 12.01 12.65 11.46 11.66 0.0M
2022-09-21 13.30 13.30 12.00 12.40 0.0M
2022-09-20 13.15 13.49 13.15 13.49 0.0M
2022-09-19 14.08 14.09 13.19 13.45 0.0M
2022-09-16 16.33 16.66 16.30 16.61 0.0M
2022-09-15 16.77 17.10 16.77 17.07 0.0M
2022-09-14 16.62 16.62 16.62 16.62 0.0M
2022-09-13 16.87 17.00 16.64 16.94 0.0M
2022-09-12 17.34 17.75 17.00 17.72 0.0M
2022-09-09 17.22 17.38 17.00 17.24 0.0M
2022-09-08 16.48 16.90 16.41 16.60 0.0M
2022-09-07 15.96 16.75 15.96 16.26 0.0M
2022-09-06 16.37 16.49 15.78 15.98 0.0M
2022-09-02 16.72 17.25 16.72 17.25 0.0M
2022-09-01 18.00 18.00 16.00 16.82 0.0M
2022-08-31 18.64 18.68 18.59 18.59 0.0M
2022-08-30 18.98 19.92 18.70 18.70 0.0M
2022-08-29 18.49 19.19 18.29 18.29 0.0M
2022-08-26 19.27 19.27 18.00 18.03 0.0M
2022-08-25 19.80 19.84 18.83 19.14 0.0M
2022-08-24 19.20 19.31 19.14 19.19 0.0M
2022-08-23 19.20 19.65 18.76 18.92 0.0M
2022-08-22 19.45 19.96 19.11 19.11 0.0M
2022-08-19 20.00 20.36 19.24 19.63 0.0M
2022-08-18 21.02 21.02 19.60 20.58 0.0M
2022-08-17 20.58 20.79 20.30 20.79 0.0M
2022-08-16 22.20 22.20 20.74 20.93 0.0M
2022-08-15 21.16 21.48 20.54 21.27 0.0M
2022-08-12 20.74 21.67 20.57 20.57 0.0M
2022-08-11 20.29 21.20 20.22 20.83 0.0M
2022-08-10 21.32 22.00 20.81 21.42 0.0M
2022-08-09 20.85 23.05 20.76 21.24 0.1M
2022-08-08 20.50 20.68 20.23 20.23 0.0M
2022-08-05 19.35 20.16 19.35 19.76 0.0M
2022-08-04 19.97 20.22 19.43 20.22 0.0M
2022-08-03 19.61 20.39 19.02 19.02 0.0M
2022-08-02 19.57 19.88 19.57 19.84 0.0M
2022-08-01 19.91 20.95 19.16 19.16 0.0M
2022-07-29 19.52 20.24 19.51 20.24 0.0M
2022-07-28 20.22 20.54 19.98 20.54 0.0M
2022-07-27 20.22 20.38 20.01 20.35 0.0M
2022-07-26 19.90 20.16 19.78 19.90 0.0M
2022-07-25 20.19 20.19 19.41 19.41 0.0M
2022-07-22 20.44 20.74 18.65 20.32 0.0M
2022-07-21 19.61 21.15 19.54 20.28 0.0M
2022-07-20 21.99 21.99 17.37 18.76 0.0M
2022-07-19 20.92 22.59 20.40 21.38 0.0M
2022-07-18 20.49 20.73 20.35 20.45 0.0M
2022-07-15 20.37 20.62 20.10 20.25 0.0M
2022-07-14 20.09 20.35 19.61 19.61 0.0M
2022-07-13 20.00 21.00 19.86 20.88 0.0M
2022-07-12 20.47 20.64 20.20 20.48 0.0M
2022-07-11 21.31 21.59 21.04 21.30 0.0M
2022-07-08 20.60 21.31 20.49 21.31 0.0M
2022-07-07 20.91 21.95 20.91 21.51 0.0M
2022-07-06 21.14 21.78 20.91 21.51 0.0M
2022-07-05 21.84 23.75 21.63 23.35 0.0M
2022-07-01 21.27 21.71 20.40 21.15 0.0M
2022-06-30 22.78 22.78 21.68 22.70 0.0M
2022-06-29 23.83 24.29 23.40 23.94 0.0M
2022-06-28 25.01 25.29 23.81 24.23 0.0M
2022-06-27 27.02 27.49 26.16 27.43 0.0M
2022-06-24 28.82 29.67 26.42 27.27 0.1M
2022-06-23 29.50 33.76 28.10 31.44 0.2M
2022-06-22 24.95 25.58 24.63 24.85 0.1M
2022-06-21 25.90 26.48 24.59 26.48 0.4M
2022-06-17 16.09 16.59 13.71 13.71 0.1M
2022-06-16 14.91 17.14 14.91 15.84 0.0M
2022-06-15 15.38 16.37 15.20 15.62 0.0M
2022-06-14 16.62 17.11 16.22 16.89 0.0M
2022-06-13 16.41 16.67 15.88 16.12 0.0M
2022-06-10 22.55 22.55 18.81 20.00 0.0M
2022-06-09 24.00 24.04 23.50 23.50 0.0M
2022-06-08 24.79 25.05 24.78 24.78 0.0M
2022-06-07 23.50 24.82 23.39 24.76 0.0M
2022-06-06 23.78 23.86 23.78 23.86 0.0M
2022-06-03 23.84 23.84 23.45 23.45 0.0M
2022-06-02 23.47 23.61 23.41 23.61 0.0M
2022-06-01 24.60 24.60 23.13 23.15 0.0M
2022-05-31 24.77 24.99 24.51 24.51 0.0M
2022-05-27 24.14 24.71 24.00 24.41 0.0M
2022-05-26 23.28 23.82 23.02 23.82 0.0M
2022-05-25 22.79 23.33 22.79 23.33 0.0M
2022-05-24 23.63 23.63 22.33 22.98 0.0M
2022-05-23 24.49 24.50 23.05 24.12 0.0M
2022-05-20 25.63 26.12 24.27 24.50 0.0M
2022-05-19 23.24 25.55 23.24 24.83 0.0M
2022-05-18 21.07 21.43 20.31 21.00 0.0M
2022-05-17 21.47 22.00 21.01 21.67 0.0M
2022-05-16 19.81 20.47 19.45 19.80 0.0M
2022-05-13 24.41 24.91 24.31 24.91 0.0M
2022-05-12 22.68 23.88 22.64 22.97 0.0M
2022-05-11 24.15 24.27 22.88 23.05 0.0M
2022-05-10 24.42 24.87 24.01 24.69 0.0M
2022-05-09 25.11 25.29 24.21 24.25 0.0M
2022-05-06 25.56 25.92 24.83 25.16 0.0M
2022-05-05 26.30 26.30 24.12 24.20 0.0M
2022-05-04 25.44 25.50 24.94 25.45 0.0M
2022-05-03 25.85 25.96 25.30 25.86 0.0M
2022-05-02 25.09 26.36 24.98 26.36 0.0M
2022-04-29 25.86 26.79 25.41 26.03 0.0M
2022-04-28 25.57 25.88 24.54 25.04 0.0M
2022-04-27 26.60 27.09 25.94 26.23 0.0M
2022-04-26 28.08 28.08 26.55 27.12 0.0M
2022-04-25 27.36 28.90 27.22 28.40 0.0M
2022-04-22 34.31 34.31 32.12 32.73 0.0M
2022-04-21 34.74 34.81 32.90 32.90 0.0M
2022-04-20 34.34 34.52 32.92 34.21 0.0M
2022-04-19 35.42 35.72 34.97 35.49 0.0M
2022-04-18 39.26 39.26 34.36 34.83 0.0M
2022-04-14 36.39 40.70 34.76 37.57 0.2M
2022-04-13 32.64 33.43 32.35 33.43 0.0M
2022-04-12 33.09 33.27 32.40 32.40 0.0M
2022-04-11 34.19 34.77 34.00 34.37 0.0M
2022-04-08 34.21 34.30 33.62 33.62 0.0M
2022-04-07 34.91 35.14 34.34 35.00 0.0M
2022-04-06 34.84 35.66 34.47 35.05 0.0M
2022-04-05 35.62 35.85 34.50 34.86 0.0M
2022-04-04 36.50 37.83 36.40 36.98 0.0M
2022-04-01 35.16 35.97 35.16 35.50 0.0M
2022-03-31 34.85 35.10 33.88 34.30 0.0M
2022-03-30 34.72 35.98 34.72 35.98 0.0M
2022-03-29 34.48 35.19 34.22 35.00 0.0M
2022-03-28 33.11 33.33 32.05 32.53 0.0M
2022-03-25 36.39 36.40 34.59 34.91 0.0M
2022-03-24 37.51 38.15 37.42 38.15 0.0M
2022-03-23 37.65 37.89 37.04 37.87 0.0M
2022-03-22 37.77 38.51 37.68 38.20 0.0M
2022-03-21 37.34 37.58 36.73 37.25 0.0M
2022-03-18 38.24 39.09 38.23 38.49 0.0M
2022-03-17 37.25 39.38 37.25 39.33 0.0M
2022-03-16 37.14 37.80 36.29 37.15 0.0M
2022-03-15 36.50 36.67 35.66 35.66 0.0M
2022-03-14 35.95 36.92 35.83 36.41 0.0M
2022-03-11 34.62 34.93 33.27 33.74 0.0M
2022-03-10 32.55 33.00 32.35 32.52 0.0M
2022-03-09 31.73 33.21 31.73 33.21 0.0M
2022-03-08 28.51 29.85 28.33 29.47 0.0M
2022-03-07 28.83 28.83 26.68 27.00 0.0M
2022-03-04 30.88 30.88 29.86 30.37 0.0M
2022-03-03 33.67 33.67 31.86 32.79 0.0M
2022-03-02 33.66 34.00 33.27 33.68 0.0M
2022-03-01 34.18 35.30 33.50 34.15 0.0M
2022-02-28 33.20 33.99 32.72 32.72 0.0M
2022-02-25 33.17 34.30 32.98 33.41 0.0M
2022-02-24 29.50 32.60 29.50 32.60 0.0M
2022-02-23 34.28 34.28 32.31 33.74 0.0M
2022-02-22 32.53 33.08 30.66 32.03 0.0M
2022-02-18 34.01 34.24 32.37 33.61 0.0M
2022-02-17 35.04 35.04 32.77 33.20 0.0M
2022-02-16 34.93 35.20 34.36 34.94 0.0M
2022-02-15 33.46 34.86 33.14 34.12 0.0M
2022-02-14 32.80 32.90 31.80 31.80 0.0M
2022-02-11 34.86 35.15 33.34 33.97 0.0M
2022-02-10 34.50 35.52 34.43 34.52 0.0M
2022-02-09 34.23 34.85 34.23 34.84 0.0M
2022-02-08 34.67 34.67 33.20 34.31 0.0M
2022-02-07 34.42 35.01 34.18 34.99 0.0M
2022-02-04 33.99 34.28 33.28 34.06 0.0M
2022-02-03 33.60 34.31 33.21 33.56 0.0M
2022-02-02 34.83 35.24 34.15 34.47 0.0M
2022-02-01 35.34 35.55 34.81 35.41 0.0M
2022-01-31 33.73 34.51 33.55 34.07 0.0M
2022-01-28 33.16 33.65 32.94 33.60 0.0M
2022-01-27 32.92 33.25 32.11 32.42 0.0M
2022-01-26 34.80 34.80 32.78 33.42 0.1M
2022-01-25 32.45 36.62 31.92 33.71 0.4M
2022-01-24 32.37 32.68 30.77 31.65 0.1M
2022-01-21 36.11 36.17 34.83 35.35 0.1M
2022-01-20 38.37 38.76 36.90 37.66 0.3M
2022-01-19 30.43 49.40 30.26 47.52 1.0M
2022-01-18 35.91 36.20 32.74 32.77 0.1M
2022-01-14 36.69 37.85 36.69 37.44 0.0M
2022-01-13 38.90 38.91 37.60 37.67 0.0M
2022-01-12 39.74 39.74 38.66 39.48 0.0M
2022-01-11 39.80 40.36 39.32 40.12 0.0M
2022-01-10 36.68 37.38 36.25 37.38 0.0M
2022-01-07 39.88 40.15 39.33 39.90 0.0M
2022-01-06 38.93 39.83 38.37 39.33 0.0M
2022-01-05 41.95 42.57 37.09 38.57 0.1M
2022-01-04 43.05 43.27 38.72 39.47 0.2M
2022-01-03 52.94 53.11 50.87 50.99 0.0M