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
2023-12-29 10.34 10.37 10.27 10.37 0.0M
2023-12-28 10.61 10.73 10.24 10.37 0.0M
2023-12-27 10.51 10.60 10.48 10.60 0.0M
2023-12-26 9.88 9.99 9.77 9.99 0.0M
2023-12-22 9.97 10.09 9.88 9.88 0.0M
2023-12-21 10.16 10.17 10.00 10.00 0.0M
2023-12-20 10.54 10.56 9.90 10.56 0.0M
2023-12-19 10.35 10.49 10.10 10.34 0.0M
2023-12-18 10.59 10.59 10.16 10.35 0.0M
2023-12-15 10.70 10.76 10.60 10.76 0.0M
2023-12-14 10.65 10.93 10.63 10.93 0.0M
2023-12-13 10.25 10.35 10.10 10.16 0.0M
2023-12-12 10.36 10.65 10.36 10.65 0.0M
2023-12-11 10.71 10.99 10.56 10.99 0.0M
2023-12-08 11.15 11.30 10.91 11.15 0.0M
2023-12-07 11.00 11.31 10.95 11.29 0.0M
2023-12-06 11.31 11.39 11.05 11.05 0.0M
2023-12-05 11.65 11.65 11.50 11.50 0.0M
2023-12-04 11.08 11.96 11.08 11.48 0.0M
2023-12-01 11.46 11.50 11.01 11.50 0.0M
2023-11-30 11.51 11.70 11.50 11.62 0.0M
2023-11-29 11.54 11.72 11.40 11.40 0.0M
2023-11-28 11.51 11.53 11.35 11.39 0.0M
2023-11-27 11.40 11.78 11.40 11.60 0.0M
2023-11-24 11.49 11.85 11.49 11.54 0.0M
2023-11-22 12.20 12.58 11.87 11.87 0.0M
2023-11-21 12.49 12.80 12.16 12.19 0.0M
2023-11-20 12.54 12.85 12.10 12.71 0.0M
2023-11-17 12.69 12.69 12.20 12.59 0.0M
2023-11-16 12.62 12.96 12.40 12.77 0.0M
2023-11-15 12.56 13.00 12.41 12.71 0.0M
2023-11-14 13.03 13.32 12.80 13.22 0.0M
2023-11-13 13.76 13.76 13.38 13.73 0.0M
2023-11-10 14.49 14.49 13.10 13.82 0.1M
2023-11-09 13.17 14.03 12.98 13.75 0.0M
2023-11-08 13.10 13.10 12.44 12.89 0.0M
2023-11-07 12.15 12.78 12.15 12.59 0.0M
2023-11-06 12.57 12.57 12.31 12.31 0.0M
2023-11-03 11.90 13.02 11.90 12.49 0.0M
2023-11-02 12.00 12.00 11.30 11.74 0.0M
2023-11-01 11.22 11.90 11.10 11.79 0.0M
2023-10-31 11.10 11.40 11.10 11.40 0.0M
2023-10-30 11.20 11.20 10.75 10.92 0.0M
2023-10-27 10.98 11.05 10.80 10.80 0.0M
2023-10-26 11.04 11.09 10.80 10.80 0.0M
2023-10-25 10.77 11.60 10.77 11.60 0.0M
2023-10-24 10.94 11.09 10.81 10.87 0.0M
2023-10-23 10.83 11.22 10.45 10.65 0.0M
2023-10-20 10.70 10.70 10.55 10.60 0.0M
2023-10-19 10.79 10.82 10.35 10.66 0.0M
2023-10-18 11.02 11.31 10.81 10.99 0.0M
2023-10-17 11.20 11.41 11.20 11.36 0.0M
2023-10-16 11.42 11.70 11.10 11.69 0.0M
2023-10-13 11.48 11.70 11.35 11.35 0.0M
2023-10-12 11.89 12.06 11.54 11.81 0.0M
2023-10-11 11.67 12.04 11.42 12.04 0.0M
2023-10-10 11.51 11.96 11.41 11.61 0.0M
2023-10-09 11.13 11.34 11.13 11.34 0.0M
2023-10-06 11.23 12.00 11.21 11.27 0.0M
2023-10-05 11.20 11.26 11.10 11.25 0.0M
2023-10-04 10.91 11.15 10.84 11.15 0.0M
2023-10-03 11.01 11.15 10.68 11.15 0.0M
2023-10-02 11.45 11.45 11.34 11.34 0.0M
2023-09-29 11.86 11.86 11.55 11.58 0.0M
2023-09-28 11.56 12.07 11.33 11.36 0.0M
2023-09-27 11.89 11.89 11.45 11.61 0.0M
2023-09-26 11.87 12.32 11.87 12.06 0.0M
2023-09-25 12.55 12.69 12.25 12.69 0.0M
2023-09-22 12.65 12.77 12.38 12.77 0.0M
2023-09-21 12.99 13.22 12.89 13.01 0.0M
2023-09-20 13.41 13.48 13.00 13.11 0.0M
2023-09-19 13.14 13.31 13.12 13.15 0.0M
2023-09-18 13.58 14.08 13.19 13.60 0.0M
2023-09-15 13.91 13.91 13.91 13.91 0.0M
2023-09-14 13.39 14.94 13.30 13.91 0.0M
2023-09-13 13.58 13.69 13.34 13.50 0.0M
2023-09-12 13.39 13.79 13.39 13.56 0.0M
2023-09-11 13.85 13.87 13.78 13.87 0.0M
2023-09-08 13.70 13.76 13.70 13.71 0.0M
2023-09-07 13.42 13.84 13.42 13.84 0.0M
2023-09-06 14.00 14.23 13.24 13.69 0.0M
2023-09-05 13.98 14.31 13.88 13.89 0.0M
2023-09-01 14.01 14.25 13.84 13.94 0.0M
2023-08-31 14.00 14.00 13.68 13.98 0.0M
2023-08-30 14.02 14.15 13.89 14.05 0.0M
2023-08-29 13.91 13.93 13.90 13.90 0.0M
2023-08-28 14.00 14.00 13.80 13.81 0.0M
2023-08-25 13.59 13.84 13.36 13.50 0.0M
2023-08-24 13.95 14.00 13.95 14.00 0.0M
2023-08-23 13.84 14.10 13.54 13.55 0.0M
2023-08-22 13.59 13.84 13.31 13.75 0.0M
2023-08-21 13.05 13.32 12.66 13.20 0.0M
2023-08-18 13.14 13.14 13.14 13.14 0.0M
2023-08-17 13.22 13.22 12.74 13.14 0.0M
2023-08-16 13.21 13.21 13.00 13.00 0.0M
2023-08-15 13.47 13.69 13.22 13.22 0.0M
2023-08-14 13.65 13.95 13.25 13.94 0.0M
2023-08-11 14.69 14.80 14.27 14.27 0.0M
2023-08-10 15.12 15.24 14.54 15.24 0.0M
2023-08-09 14.79 14.94 14.79 14.94 0.0M
2023-08-08 14.44 14.44 14.44 14.44 0.0M
2023-08-07 14.96 14.96 14.44 14.44 0.0M
2023-08-04 14.46 15.28 14.46 14.90 0.0M
2023-08-03 14.28 14.34 14.28 14.34 0.0M
2023-08-02 14.42 14.57 14.01 14.19 0.0M
2023-08-01 14.89 15.10 14.56 14.70 0.0M
2023-07-31 15.06 15.09 14.61 14.82 0.0M
2023-07-28 14.88 15.04 14.86 15.04 0.0M
2023-07-27 15.05 15.05 14.60 14.60 0.0M
2023-07-26 15.01 15.29 15.01 15.29 0.0M
2023-07-25 15.12 15.17 14.72 14.72 0.0M
2023-07-24 15.16 15.25 15.14 15.25 0.0M
2023-07-21 15.29 15.31 15.19 15.24 0.0M
2023-07-20 15.55 15.59 15.25 15.25 0.0M
2023-07-19 15.70 16.49 15.50 15.73 0.0M
2023-07-18 15.43 15.63 15.43 15.63 0.0M
2023-07-17 15.23 15.75 15.23 15.43 0.0M
2023-07-14 15.90 16.23 15.11 15.55 0.0M
2023-07-13 15.29 15.85 15.29 15.85 0.0M
2023-07-12 14.56 14.67 14.56 14.67 0.0M
2023-07-11 14.45 14.45 14.07 14.43 0.0M
2023-07-10 14.14 14.98 14.08 14.98 0.0M
2023-07-07 14.25 14.37 14.25 14.29 0.0M
2023-07-06 14.00 14.43 14.00 14.26 0.0M
2023-07-05 14.30 14.61 14.12 14.50 0.0M
2023-07-03 14.75 14.97 14.75 14.97 0.0M
2023-06-30 14.89 14.89 14.65 14.75 0.0M
2023-06-29 14.63 14.84 14.50 14.84 0.0M
2023-06-28 14.73 15.03 14.59 14.81 0.0M
2023-06-27 15.12 15.50 14.90 15.33 0.0M
2023-06-26 15.34 15.68 15.05 15.68 0.0M
2023-06-23 15.79 16.49 15.63 15.75 0.0M
2023-06-22 16.16 16.44 16.07 16.22 0.0M
2023-06-21 16.65 16.65 15.66 16.29 0.0M
2023-06-20 16.50 17.05 16.46 16.98 0.1M
2023-06-16 14.63 15.02 14.63 14.66 0.0M
2023-06-15 14.49 14.73 14.21 14.21 0.0M
2023-06-14 14.42 14.67 14.30 14.35 0.0M
2023-06-13 13.74 14.03 13.50 13.75 0.0M
2023-06-12 13.20 13.83 13.20 13.60 0.0M
2023-06-09 12.96 13.05 12.85 12.88 0.0M
2023-06-08 12.81 13.42 12.75 12.85 0.0M
2023-06-07 12.89 12.90 12.20 12.61 0.0M
2023-06-06 12.80 13.03 12.66 13.00 0.0M
2023-06-05 12.38 13.34 12.38 12.61 0.0M
2023-06-02 12.41 12.98 12.07 12.69 0.1M
2023-06-01 11.48 12.69 11.45 12.47 0.0M
2023-05-31 11.36 11.59 11.10 11.40 0.0M
2023-05-30 11.93 12.03 11.38 11.71 0.1M
2023-05-26 11.37 12.11 11.33 11.55 0.0M
2023-05-25 11.98 12.08 11.59 11.63 0.0M
2023-05-24 12.54 12.58 12.22 12.22 0.0M
2023-05-23 12.42 12.42 11.95 11.95 0.0M
2023-05-22 12.02 12.17 12.02 12.17 0.0M
2023-05-19 11.98 12.19 11.98 12.19 0.0M
2023-05-18 11.95 12.06 11.91 12.06 0.0M
2023-05-17 12.17 12.17 12.17 12.17 0.0M
2023-05-16 12.80 13.20 12.67 13.20 0.0M
2023-05-15 12.67 13.36 12.57 13.36 0.0M
2023-05-12 12.25 12.63 12.07 12.63 0.0M
2023-05-11 12.20 12.53 12.09 12.53 0.0M
2023-05-10 12.24 12.46 12.08 12.10 0.0M
2023-05-09 12.03 12.30 11.82 12.25 0.0M
2023-05-08 12.29 12.29 12.23 12.24 0.0M
2023-05-05 12.47 12.87 12.10 12.87 0.0M
2023-05-04 10.88 11.58 10.88 11.58 0.0M
2023-05-03 9.07 9.88 9.07 9.50 0.0M
2023-05-02 9.36 9.75 9.35 9.71 0.0M
2023-05-01 9.66 9.66 9.66 9.66 0.0M
2023-04-28 9.58 9.95 9.40 9.45 0.0M
2023-04-27 9.57 9.80 9.51 9.51 0.0M
2023-04-26 10.04 10.04 9.28 9.48 0.0M
2023-04-25 10.30 10.55 10.30 10.36 0.0M
2023-04-24 10.35 11.25 10.35 10.47 0.0M
2023-04-21 10.44 11.40 10.44 10.80 0.0M
2023-04-20 10.50 10.50 10.22 10.26 0.0M
2023-04-19 10.69 10.69 10.62 10.62 0.0M
2023-04-18 11.30 11.30 11.30 11.30 0.0M
2023-04-17 11.18 11.37 11.18 11.30 0.0M
2023-04-14 11.47 11.61 11.34 11.34 0.0M
2023-04-13 11.18 11.46 11.18 11.46 0.0M
2023-04-12 11.27 11.62 11.24 11.62 0.0M
2023-04-11 11.04 11.27 11.04 11.22 0.0M
2023-04-10 11.09 11.10 10.52 10.52 0.0M
2023-04-06 10.97 11.20 10.97 11.10 0.0M
2023-04-05 10.56 10.96 10.56 10.96 0.0M
2023-04-04 10.83 10.83 10.51 10.51 0.0M
2023-04-03 10.39 10.86 10.33 10.33 0.0M
2023-03-31 10.20 10.35 10.19 10.25 0.0M
2023-03-30 10.39 10.41 10.14 10.28 0.0M
2023-03-29 10.04 10.06 10.00 10.03 0.0M
2023-03-28 10.04 10.31 9.90 10.00 0.0M
2023-03-27 10.00 11.02 9.90 11.02 0.0M
2023-03-24 10.18 10.22 9.54 9.98 0.0M
2023-03-23 10.48 10.95 10.14 10.90 0.0M
2023-03-22 10.73 11.15 10.52 11.15 0.0M
2023-03-21 10.67 11.12 10.58 11.12 0.0M
2023-03-20 10.52 11.42 10.52 10.52 0.0M
2023-03-17 10.62 10.68 10.60 10.65 0.0M
2023-03-16 10.95 10.95 10.95 10.95 0.0M
2023-03-15 11.31 11.31 10.88 11.20 0.0M
2023-03-14 11.60 12.11 11.50 11.50 0.0M
2023-03-13 11.30 11.98 11.02 11.98 0.0M
2023-03-10 11.40 11.40 11.40 11.40 0.0M
2023-03-09 11.50 11.50 11.43 11.49 0.0M
2023-03-08 11.90 11.90 11.67 11.76 0.0M
2023-03-07 11.95 11.95 11.62 11.62 0.0M
2023-03-06 12.00 12.75 12.00 12.26 0.0M
2023-03-03 12.74 12.74 11.82 12.02 0.0M
2023-03-02 11.90 11.90 11.65 11.65 0.0M
2023-03-01 11.74 12.62 11.73 11.77 0.0M
2023-02-28 11.66 12.18 11.66 11.71 0.0M
2023-02-27 11.83 12.02 11.65 11.79 0.0M
2023-02-24 11.62 11.72 11.27 11.29 0.0M
2023-02-23 12.10 12.28 12.01 12.26 0.0M
2023-02-22 12.44 12.49 12.10 12.44 0.0M
2023-02-21 12.45 12.45 12.16 12.28 0.0M
2023-02-17 12.49 12.70 12.28 12.69 0.0M
2023-02-16 13.30 13.71 13.30 13.66 0.0M
2023-02-15 12.83 12.99 12.77 12.91 0.0M
2023-02-14 12.75 12.98 12.26 12.26 0.0M
2023-02-13 12.97 12.97 12.65 12.88 0.0M
2023-02-10 12.88 13.19 12.49 12.61 0.0M
2023-02-09 13.58 13.58 12.86 13.28 0.0M
2023-02-08 13.50 13.60 13.30 13.30 0.0M
2023-02-07 13.75 13.86 13.52 13.75 0.0M
2023-02-06 13.97 14.57 13.85 14.29 0.0M
2023-02-03 14.18 14.56 14.07 14.11 0.0M
2023-02-02 14.30 14.30 14.00 14.16 0.0M
2023-02-01 13.79 13.79 13.53 13.53 0.0M
2023-01-31 13.79 13.79 13.40 13.40 0.0M
2023-01-30 13.88 14.26 13.43 13.54 0.0M
2023-01-27 14.46 14.46 14.03 14.03 0.0M
2023-01-26 14.19 14.47 13.72 13.74 0.0M
2023-01-25 13.87 14.26 13.87 14.11 0.0M
2023-01-24 14.77 15.13 14.72 14.98 0.0M
2023-01-23 15.00 15.96 14.91 15.26 0.0M
2023-01-20 15.01 15.81 15.01 15.02 0.0M
2023-01-19 14.78 15.19 14.78 15.19 0.0M
2023-01-18 15.80 15.86 15.43 15.64 0.0M
2023-01-17 15.33 16.01 14.86 15.89 0.0M
2023-01-13 14.56 14.56 14.00 14.43 0.0M
2023-01-12 14.40 14.40 14.03 14.03 0.0M
2023-01-11 14.27 14.27 14.27 14.27 0.0M
2023-01-10 13.69 14.26 13.69 14.22 0.0M
2023-01-09 13.96 14.27 13.64 13.64 0.0M
2023-01-06 13.40 13.55 13.40 13.55 0.0M
2023-01-05 13.70 13.74 13.70 13.73 0.0M
2023-01-04 13.83 14.18 13.83 14.04 0.0M
2023-01-03 14.12 14.12 13.36 13.64 0.0M