Paris - Delayed Quote EUR

Valneva SE (VLA.PA)

2.8620
-0.0280
(-0.97%)
As of 11:58:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20252.87002.88002.85202.86202.862067,778
May 14, 20252.88402.93002.88002.89002.8900274,479
May 13, 20252.94202.96002.89202.89802.8980423,272
May 12, 20252.76002.96802.69602.91602.91601,399,470
May 9, 20252.86002.90002.83002.83002.8300471,834
May 8, 20252.93002.93002.82602.82602.8260803,149
May 7, 20252.94803.07602.86602.92802.92801,408,554
May 6, 20252.95802.95802.86802.88802.8880444,149
May 5, 20252.90002.96002.88802.94202.9420453,907
May 2, 20252.90002.98002.88002.90802.9080514,294
Apr 30, 20252.92002.93802.84602.89002.8900532,068
Apr 29, 20252.98003.00602.90402.93002.9300542,641
Apr 28, 20252.65002.98002.52002.94602.94602,476,624
Apr 25, 20253.17003.22803.12803.15403.1540854,192
Apr 24, 20253.12603.15203.05803.14603.1460300,921
Apr 23, 20253.16003.18803.09803.15003.1500521,047
Apr 22, 20253.09603.19402.99803.11003.1100710,559
Apr 17, 20253.01003.04802.97203.03603.0360313,246
Apr 16, 20253.17003.27602.97003.00203.00201,281,037
Apr 15, 20253.37803.39003.12603.18803.18802,286,464
Apr 14, 20252.87603.19202.83603.19203.19202,025,195
Apr 11, 20252.86402.86402.72602.77402.7740639,931
Apr 10, 20253.22003.22002.80002.80002.80001,777,360
Apr 9, 20252.88002.92202.75002.82002.82001,226,066
Apr 8, 20253.00003.07802.90402.98402.98401,691,047
Apr 7, 20252.31402.93802.25002.79402.79403,258,636
Apr 4, 20253.11003.11802.54602.61402.61404,431,851
Apr 3, 20253.11603.26403.11003.17203.1720613,341
Apr 2, 20253.26603.32603.17003.23203.2320779,209
Apr 1, 20253.13203.20203.07203.20003.2000635,431
Mar 31, 20253.32003.32003.02003.08803.08801,527,540
Mar 28, 20253.34003.37003.26403.27603.2760714,039
Mar 27, 20253.35003.45003.33603.35403.3540682,694
Mar 26, 20253.34803.53603.33003.41203.41201,508,997
Mar 25, 20253.59003.70803.18603.32003.32003,892,525
Mar 24, 20253.48803.64803.48403.55403.55402,044,214
Mar 21, 20253.31003.46803.26603.38603.38605,602,618
Mar 20, 20253.30003.41603.23203.37203.37202,142,180
Mar 19, 20253.20003.23603.15003.18203.1820487,312
Mar 18, 20253.24003.28003.15003.24003.2400640,993
Mar 17, 20253.14403.29403.14403.20803.2080756,659
Mar 14, 20253.14803.19003.04203.15003.15001,075,089
Mar 13, 20253.24003.24603.14403.18003.1800731,382
Mar 12, 20253.25603.33603.22203.25003.2500702,116
Mar 11, 20253.26003.31003.20003.25403.2540899,119
Mar 10, 20253.34003.34603.24603.30003.3000713,630
Mar 7, 20253.31203.37403.24203.34003.3400785,557
Mar 6, 20253.29803.40003.28003.36403.36401,227,088
Mar 5, 20253.25003.37803.25003.26003.26001,278,037
Mar 4, 20253.30003.33403.22003.28003.28001,318,340
Mar 3, 20253.46203.55003.35403.38003.38001,774,567
Feb 28, 20253.41403.51803.30203.30203.30206,454,178
Feb 27, 20253.59803.60003.40403.56203.56202,354,665
Feb 26, 20253.70003.76803.56003.65003.65001,312,179
Feb 25, 20253.78003.81603.65003.65003.65001,766,100
Feb 24, 20253.70603.96803.70603.85403.85402,511,109
Feb 21, 20253.81003.81403.50203.70803.70801,837,875
Feb 20, 20253.65003.82603.62003.77603.77601,727,721
Feb 19, 20253.62203.75003.56203.65003.65001,919,161
Feb 18, 20253.45003.63603.37003.59803.59803,342,691
Feb 17, 20253.27403.43203.15403.39003.39002,621,358
Feb 14, 20253.75803.76203.20003.35003.35006,244,596
Feb 13, 20253.91203.97003.60003.70003.70004,274,357
Feb 12, 20253.80004.23603.63203.87803.87807,923,088
Feb 11, 20253.41003.70603.37403.70003.70003,663,209
Feb 10, 20253.29603.51003.22403.38003.38003,516,258
Feb 7, 20253.34603.36003.10003.12603.12602,794,503
Feb 6, 20253.25803.46203.12003.33203.33205,263,322
Feb 5, 20252.81003.14002.74803.09003.09004,573,426
Feb 4, 20252.68002.73002.62802.64202.6420971,058
Feb 3, 20252.72202.72202.57202.67202.67201,898,857
Jan 31, 20252.53602.82002.53402.72802.72804,717,102
Jan 30, 20252.37002.46802.31002.46002.46001,260,277
Jan 29, 20252.32202.44802.32002.36202.36201,345,331
Jan 28, 20252.24202.32202.23602.30802.3080631,529
Jan 27, 20252.24602.28002.20202.24202.2420527,516
Jan 24, 20252.29802.33002.24402.27202.2720683,312
Jan 23, 20252.17802.32402.17802.29002.29001,223,891
Jan 22, 20252.20002.23002.15602.16202.1620575,654
Jan 21, 20252.23602.26202.11002.24002.24001,264,689
Jan 20, 20252.11002.14002.10202.12202.1220383,148
Jan 17, 20252.09602.11002.06802.07202.0720344,404
Jan 16, 20252.13602.13602.05802.06602.0660240,828
Jan 15, 20252.10202.11402.05002.10602.1060545,467
Jan 14, 20252.18802.18802.09602.09802.0980285,301
Jan 13, 20252.24002.28602.14002.15602.1560568,734
Jan 10, 20252.10002.24402.06602.21602.2160822,392
Jan 9, 20252.26802.26802.10802.11602.1160960,244
Jan 8, 20252.30402.37002.21202.25002.2500783,884
Jan 7, 20252.28602.31002.24602.28202.2820448,660
Jan 6, 20252.26802.31002.23802.28602.2860853,064
Jan 3, 20252.36002.36002.20202.24802.24801,371,167
Jan 2, 20252.15002.32602.09802.30802.30801,568,439
Dec 31, 20242.08002.18002.08002.16202.1620492,589
Dec 30, 20242.19802.19802.08802.10002.10001,508,084
Dec 27, 20242.05002.17202.05002.14402.14401,652,242
Dec 24, 20241.91402.00401.89401.98601.9860378,753
Dec 23, 20241.92501.96701.87901.91401.9140760,769
Dec 20, 20242.20002.20001.90801.92401.92403,248,761
Dec 19, 20241.85002.02001.80202.00402.00401,853,419
Dec 18, 20241.77701.84801.77001.82901.8290486,757
Dec 17, 20241.75201.80201.73001.77701.7770420,600
Dec 16, 20241.80001.82501.72601.76201.7620830,731
Dec 13, 20241.83501.85101.82201.83101.8310369,816
Dec 12, 20241.86501.89001.83001.84101.8410573,287
Dec 11, 20241.93601.93901.85201.86501.8650468,977
Dec 10, 20241.95002.02601.92401.93601.9360975,779
Dec 9, 20242.03402.03401.94201.97001.9700812,004
Dec 6, 20241.83101.93401.82601.93001.9300842,914
Dec 5, 20241.96601.98001.83201.83201.8320970,939
Dec 4, 20241.87202.02001.85701.93201.93201,837,994
Dec 3, 20241.82201.90901.80301.82201.82201,055,522
Dec 2, 20241.80801.85201.78101.78501.7850704,090
Nov 29, 20241.85001.89901.80501.84501.8450736,667
Nov 28, 20241.87201.92901.84701.86401.8640736,878
Nov 27, 20241.93501.96601.83001.84601.8460902,039
Nov 26, 20242.02002.02001.87601.89201.8920998,681
Nov 25, 20242.06002.10801.99502.01402.0140822,870
Nov 22, 20242.06002.06402.00202.05002.0500435,615
Nov 21, 20242.12802.16402.00002.04002.0400546,343
Nov 20, 20242.15002.16602.10602.11802.1180374,818
Nov 19, 20242.11402.14002.07402.13402.1340383,583
Nov 18, 20242.16202.17802.08602.11202.1120777,478
Nov 15, 20242.23602.27002.11402.18002.18001,092,489
Nov 14, 20242.41202.43002.32202.34002.3400354,562
Nov 13, 20242.30002.39802.23202.39602.3960876,772
Nov 12, 20242.36002.36402.24002.24002.2400808,220
Nov 11, 20242.43002.47802.39202.40402.4040400,763
Nov 8, 20242.51802.52402.41202.41402.4140569,462
Nov 7, 20242.58202.71002.49402.51002.5100637,697
Nov 6, 20242.60002.67802.58202.58402.5840388,481
Nov 5, 20242.64802.68602.60402.60402.6040179,599
Nov 4, 20242.65002.69802.61802.63802.6380297,012
Nov 1, 20242.59802.66602.59802.65202.6520178,090
Oct 31, 20242.65002.66402.57602.58202.5820447,938
Oct 30, 20242.71202.80002.66202.66602.6660318,679
Oct 29, 20242.79602.79602.73002.75602.7560334,708
Oct 28, 20242.70002.80402.69202.79002.7900672,528
Oct 25, 20242.68402.72202.68402.70002.7000222,771
Oct 24, 20242.69002.71802.65802.68802.6880251,105
Oct 23, 20242.72002.73002.62802.68002.6800357,918
Oct 22, 20242.68402.75002.65202.73202.7320474,499
Oct 21, 20242.69002.69202.63602.67602.6760355,503
Oct 18, 20242.53602.68602.52202.66002.6600804,669
Oct 17, 20242.61602.65002.49402.55002.5500847,257
Oct 16, 20242.51202.51202.47202.47402.4740312,761
Oct 15, 20242.53202.54802.46602.49402.4940335,843
Oct 14, 20242.54202.61002.51402.52202.5220598,334
Oct 11, 20242.55202.57802.50802.51202.5120290,062
Oct 10, 20242.59802.62402.54202.55002.5500375,062
Oct 9, 20242.63002.67002.58202.59002.5900405,104
Oct 8, 20242.63402.66002.60402.63602.6360251,417
Oct 7, 20242.61402.66402.59802.64602.6460271,841
Oct 4, 20242.54602.66002.54002.61402.6140348,866
Oct 3, 20242.56002.60402.49202.52002.5200566,948
Oct 2, 20242.61002.63602.52402.55402.5540577,498
Oct 1, 20242.69802.70002.60002.60002.6000456,517
Sep 30, 20242.78002.80002.66202.66202.6620617,617
Sep 27, 20242.76002.80202.68802.74402.7440651,773
Sep 26, 20242.73202.79002.71802.75002.7500563,545
Sep 25, 20242.63402.70402.62802.70402.7040712,819
Sep 24, 20242.65002.66202.60002.63402.6340393,170
Sep 23, 20242.51202.67002.50002.61602.6160847,187
Sep 20, 20242.68002.68002.53002.53402.5340888,675
Sep 19, 20242.72002.74002.65202.66802.6680587,189
Sep 18, 20242.72402.75802.64202.68602.6860785,950
Sep 17, 20242.77002.80602.66002.66002.66001,798,454
Sep 16, 20242.80002.85002.75002.77002.7700998,473
Sep 13, 20242.89602.90002.75002.81002.81003,038,827
Sep 12, 20243.12803.15003.08803.13803.1380164,191
Sep 11, 20243.15003.20003.07403.08603.0860181,590
Sep 10, 20243.08003.14803.06203.14403.1440206,844
Sep 9, 20243.10003.10803.05203.08803.0880438,735
Sep 6, 20243.12203.14003.08003.08003.0800367,431
Sep 5, 20243.16603.19003.12203.13003.1300341,492
Sep 4, 20243.11803.22803.08003.19003.1900450,677
Sep 3, 20243.36403.42603.19403.19403.1940592,420
Sep 2, 20243.25003.25203.16403.16803.1680391,288
Aug 30, 20243.27003.31403.25203.29003.2900293,696
Aug 29, 20243.25803.33003.25203.27603.2760179,440
Aug 28, 20243.39603.39603.26603.26603.2660686,372
Aug 27, 20243.47603.48403.38003.38003.3800254,223
Aug 26, 20243.48003.55603.43003.47603.4760239,820
Aug 23, 20243.36003.47003.35003.45203.4520356,161
Aug 22, 20243.45603.48003.36403.36403.3640524,305
Aug 21, 20243.55003.62003.45003.45403.4540584,959
Aug 20, 20243.83003.85003.57803.59803.5980903,084
Aug 19, 20243.41003.93003.38203.78403.78403,152,947
Aug 16, 20243.54403.54403.36203.39003.3900498,612
Aug 15, 20243.48803.55803.42003.52203.5220686,159
Aug 14, 20243.34003.56603.31603.48203.4820935,018
Aug 13, 20243.28003.43003.18403.31403.31401,194,797
Aug 12, 20243.13203.16003.07403.07403.0740223,973
Aug 9, 20243.10003.12603.07403.11403.114093,268
Aug 8, 20243.16003.16003.04003.08603.0860167,538
Aug 7, 20243.13203.19403.07003.16003.1600193,763
Aug 6, 20243.09803.12803.01603.07203.0720269,366
Aug 5, 20243.10003.10002.93003.02803.0280705,153
Aug 2, 20243.21003.23403.14003.15003.1500281,477
Aug 1, 20243.40403.41803.17603.25003.2500321,006
Jul 31, 20243.31603.39003.27003.29803.2980339,320
Jul 30, 20243.25603.29003.25203.28203.282092,821
Jul 29, 20243.29203.33403.25403.26203.2620142,331
Jul 26, 20243.26003.28803.21003.27603.2760193,891
Jul 25, 20243.24203.29803.20403.25003.2500307,009
Jul 24, 20243.28003.33003.22403.27603.2760288,597
Jul 23, 20243.46403.48803.31203.33203.3320257,677
Jul 22, 20243.38603.50003.35603.46403.4640407,938
Jul 19, 20243.44203.46803.27603.27603.2760374,683
Jul 18, 20243.50003.52203.44003.48603.4860391,352
Jul 17, 20243.49403.52403.46803.47003.4700341,044
Jul 16, 20243.38003.54003.35003.49403.4940428,109
Jul 15, 20243.44003.47203.33003.35803.3580264,678
Jul 12, 20243.37603.51003.36403.43603.4360569,371
Jul 11, 20243.38003.38003.30403.35403.3540205,212
Jul 10, 20243.29403.36803.29403.35403.3540170,061
Jul 9, 20243.20003.38203.20003.29603.2960480,600
Jul 8, 20243.18803.26203.17803.18803.1880395,458
Jul 5, 20243.19803.28803.18003.20203.2020277,036
Jul 4, 20243.22003.28003.19003.19603.1960307,587
Jul 3, 20243.30003.30003.22003.22603.2260494,865
Jul 2, 20243.22403.38603.18403.30003.3000492,324
Jul 1, 20243.43003.46003.25403.25403.2540644,982
Jun 28, 20243.24003.29603.11403.18403.1840567,199
Jun 27, 20243.36603.38603.25003.25003.2500373,454
Jun 26, 20243.40003.45803.35603.36803.3680231,681
Jun 25, 20243.50003.50003.28003.41203.4120601,437
Jun 24, 20243.24003.48803.16003.45003.45001,171,894
Jun 21, 20243.25603.26003.10403.10403.1040352,767
Jun 20, 20243.16803.25003.12603.23203.2320405,179
Jun 19, 20243.20003.22203.11603.16803.1680413,708
Jun 18, 20243.26803.29203.18003.20403.2040353,226
Jun 17, 20243.23003.32603.16803.24403.2440614,880
Jun 14, 20243.45803.46603.28003.28003.2800885,981
Jun 13, 20243.71003.75203.47203.47203.4720738,488
Jun 12, 20243.77003.83203.56603.81003.8100722,746
Jun 11, 20243.62003.86003.57203.77003.7700717,574
Jun 10, 20243.82403.83003.64203.64203.6420552,140
Jun 7, 20243.85003.89003.77403.86803.8680381,022
Jun 6, 20243.83003.93803.77403.87203.8720561,128
Jun 5, 20244.12204.12203.81003.81003.8100791,802
Jun 4, 20244.12804.29804.04404.04404.0440760,881
Jun 3, 20244.24604.25004.01004.22804.22801,143,282
May 31, 20243.95004.11403.95004.11404.1140773,085
May 30, 20243.85004.06803.84004.03004.0300654,666
May 29, 20243.95004.01603.88003.90403.9040437,268
May 28, 20243.93804.19603.93003.96603.9660947,358
May 27, 20243.91403.94803.86803.92803.9280298,660
May 24, 20243.94003.95003.83803.88003.8800313,810
May 23, 20244.00004.07203.94803.96803.9680297,263
May 22, 20243.79204.01403.78004.01004.0100388,453
May 21, 20243.95003.95003.76003.80003.8000452,675
May 20, 20244.06004.07803.95003.95003.9500421,836
May 17, 20244.10204.17404.07604.10004.1000494,767
May 16, 20244.10004.25803.98404.07204.07201,211,415
May 15, 20243.75404.07403.67204.05604.05602,154,432

Related Tickers

DBV.PA DBV Technologies S.A.
2.0050
-11.70%
 
GNFT.PA Genfit S.A.
3.6580
-3.28%
 
ALTAO.PA ATON
0.0086
+1.18%
 
ABNX.PA ABIONYX Pharma SA
1.2300
+0.82%
 
OSE.PA OSE Immunotherapeutics SA
5.95
-1.82%
 
ALBPS.PA Biophytis S.A.
0.1590
+1.92%
 
ABVX.PA ABIVAX Société Anonyme
5.30
-1.49%
 
ALSEN.PA Sensorion SA
0.3450
+2.99%
 
POXEL.PA Poxel S.A.
0.4050
+0.75%
 
IPH.PA Innate Pharma S.A.
1.9520
0.00%