Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Valneva SE (AYJ.DE)

Compare
2.7160
-0.4920
(-15.34%)
At close: April 4 at 5:35:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.11403.11402.57002.71602.7160163,871
Apr 3, 20253.20603.23003.18603.20803.20809,913
Apr 2, 20253.32003.32003.19803.23403.23407,991
Apr 1, 20253.11003.22803.09403.22803.22807,865
Mar 31, 20253.27003.27003.04203.08003.080042,566
Mar 28, 20253.29603.31403.27203.27203.27202,518
Mar 27, 20253.42203.42203.35003.38203.38201,338
Mar 26, 20253.35003.50003.35003.41203.412012,981
Mar 25, 20253.55403.66803.23203.33003.330026,068
Mar 24, 20253.37203.37203.37203.37203.3720-
Mar 21, 20253.31403.46003.26803.37203.37209,024
Mar 20, 20253.33603.40203.24203.38803.388034,009
Mar 19, 20253.21803.21803.14203.21403.21405,492
Mar 18, 20253.22203.24403.17203.21603.21608,212
Mar 17, 20253.16003.16003.16003.16003.1600-
Mar 14, 20253.10003.19203.06003.16003.160025,173
Mar 13, 20253.24603.24603.15003.20203.202021,021
Mar 12, 20253.25203.30003.23803.25003.25005,874
Mar 11, 20253.29403.29403.20403.22403.22407,919
Mar 10, 20253.31003.32003.26003.29003.290029,470
Mar 7, 20253.32603.32803.27003.32203.322010,894
Mar 6, 20253.30403.49803.28003.49803.498036,478
Mar 5, 20253.29603.37203.24403.24403.244010,578
Mar 4, 20253.27003.30603.23003.30603.3060123,921
Mar 3, 20253.47803.51403.36003.37403.374056,295
Feb 28, 20253.45403.50003.34603.36203.362036,840
Feb 27, 20253.51203.55803.41803.55803.558044,883
Feb 26, 20253.58203.74403.58203.65003.650016,424
Feb 25, 20253.80003.80003.65203.65203.652055,401
Feb 24, 20253.72403.94203.72403.85003.850022,459
Feb 21, 20253.81003.81003.58203.73603.736021,562
Feb 20, 20253.64403.89603.64403.89603.896020,444
Feb 19, 20253.65403.74203.61403.65003.650032,388
Feb 18, 20253.60003.62203.37003.55203.552053,501
Feb 17, 20253.29203.40603.17203.37403.374061,727
Feb 14, 20253.70003.70003.21403.30603.3060173,580
Feb 13, 20253.95803.95803.63403.69603.6960118,912
Feb 12, 20253.82404.20003.67003.96003.9600212,392
Feb 11, 20253.40403.70003.38003.70003.7000139,056
Feb 10, 20253.12603.12603.12603.12603.1260-
Feb 7, 20253.27203.31203.10803.12603.126064,539
Feb 6, 20253.20003.42803.17603.33403.3340100,049
Feb 5, 20252.79003.14402.78203.13803.138092,186
Feb 4, 20252.66402.70802.64002.64002.64007,437
Feb 3, 20252.65802.69802.57402.67402.674062,582
Jan 31, 20252.63402.80002.63402.76002.760096,395
Jan 30, 20252.37002.48002.35202.48002.480067,920
Jan 29, 20252.33602.44002.33602.37002.370064,042
Jan 28, 20252.26602.30002.25002.30002.300024,159
Jan 27, 20252.24802.26202.22802.25602.256029,963
Jan 24, 20252.28602.28602.28602.28602.2860-
Jan 23, 20252.19402.29002.18202.28602.286033,191
Jan 22, 20252.22002.22002.16202.16202.16205,219
Jan 21, 20252.11602.11602.11602.11602.1160-
Jan 20, 20252.11602.11602.11602.11602.1160-
Jan 17, 20252.11602.11602.11602.11602.1160-
Jan 16, 20252.10602.11602.07202.11602.11607,481
Jan 15, 20252.11202.11402.05602.11402.114014,774
Jan 14, 20252.17402.17402.10002.10002.100014,752
Jan 13, 20252.26202.26202.15002.15002.150013,064
Jan 10, 20252.10002.23402.09202.23402.234011,333
Jan 9, 20252.23002.23002.11802.11802.118031,155
Jan 8, 20252.28602.28602.28602.28602.2860-
Jan 7, 20252.29402.29402.25202.28602.286016,592
Jan 6, 20252.27202.31002.24002.28602.286019,608
Jan 3, 20252.30002.31202.20402.24802.248019,454
Jan 2, 20252.14402.30002.13002.27602.276050,516
Dec 30, 20242.16602.20002.11802.13202.132024,064
Dec 27, 20242.09002.15002.05202.15002.150027,920
Dec 23, 20241.93801.94801.89101.91201.912013,495
Dec 20, 20242.10602.12001.92002.03802.038038,066
Dec 19, 20241.86002.00001.86001.92101.921015,174
Dec 18, 20241.78601.83901.76901.77101.771025,163
Dec 17, 20241.73301.79901.73301.79001.790020,879
Dec 16, 20241.82001.82901.73501.73501.735023,224
Dec 13, 20241.86001.86001.82501.83001.83002,850
Dec 12, 20241.88801.88801.83401.84101.841030,890
Dec 11, 20241.92701.92801.85901.86501.8650-
Dec 10, 20241.97001.97001.97001.97001.9700-
Dec 9, 20242.01002.01401.94201.97001.97009,570
Dec 6, 20241.84601.93401.82901.93401.934018,626
Dec 5, 20241.95001.95001.83501.84301.843039,290
Dec 4, 20241.86801.99701.86701.94701.947031,622
Dec 3, 20241.89001.89001.80701.86001.860032,371
Dec 2, 20241.82801.83101.78001.82601.826039,522
Nov 29, 20241.86501.90001.80801.84501.845011,993
Nov 28, 20241.86901.86901.86901.86901.8690-
Nov 27, 20241.95401.95401.83001.86901.869014,655
Nov 26, 20242.00202.00201.87201.87201.87209,022
Nov 25, 20242.05002.05002.05002.05002.0500-
Nov 22, 20242.01402.05001.99402.05002.050013,803
Nov 21, 20242.12802.15802.01202.04002.040017,471
Nov 20, 20242.14602.14602.11802.11802.11804,375
Nov 19, 20242.14002.16002.08002.16002.160016,482
Nov 18, 20242.18002.18002.18002.18002.1800-
Nov 15, 20242.24202.24202.14602.18002.180014,281
Nov 14, 20242.40602.40602.33002.34402.34406,310
Nov 13, 20242.27402.38602.24402.38602.386010,119
Nov 12, 20242.34602.36402.25002.25002.250031,497
Nov 11, 20242.48202.48202.39402.39402.394015,403
Nov 8, 20242.51402.51402.41602.45002.450019,066
Nov 7, 20242.59602.59602.49202.51202.512019,481
Nov 6, 20242.62202.64602.53602.53602.53601,158
Nov 5, 20242.62402.67202.60402.60402.60401,728
Nov 4, 20242.64202.68802.64002.64002.64003,774
Nov 1, 20242.61602.61602.61602.61602.6160-
Oct 31, 20242.65002.65002.57802.61602.61606,100
Oct 30, 20242.77602.77602.65602.65602.65603,709
Oct 29, 20242.73802.75402.73802.75402.75402,452
Oct 28, 20242.74402.79202.70602.79202.79204,433
Oct 25, 20242.69402.70602.69002.70602.7060716
Oct 24, 20242.70002.70002.66602.66602.6660797
Oct 23, 20242.72202.72202.63802.70402.70404,539
Oct 22, 20242.69002.72802.68602.72002.720015,925
Oct 21, 20242.65002.68402.64202.67802.678011,955
Oct 18, 20242.56402.67402.56402.66602.666014,960
Oct 17, 20242.60002.60002.51802.54602.54604,433
Oct 16, 20242.50002.50002.47002.48602.48606,012
Oct 15, 20242.54602.54602.49602.50802.508018,586
Oct 14, 20242.58002.62002.53002.54602.546012,927
Oct 11, 20242.55802.57202.52802.57202.57201,805
Oct 10, 20242.60602.62202.55002.56002.56004,297
Oct 9, 20242.66402.68002.59002.59002.59005,194
Oct 8, 20242.61202.63402.60802.63402.63403,070
Oct 7, 20242.66202.69602.60002.69602.69607,992
Oct 4, 20242.56402.66402.55202.66402.66404,124
Oct 3, 20242.58402.58402.50002.52202.522017,200
Oct 2, 20242.60802.62602.52802.54802.548012,890
Oct 1, 20242.69402.69402.60002.60002.60008,257
Sep 30, 20242.75802.75802.67802.72402.72401,661
Sep 27, 20242.79602.81002.71602.76802.76804,292
Sep 26, 20242.73402.81002.73402.81002.810011,164
Sep 25, 20242.65002.70402.65002.69202.69205,402
Sep 24, 20242.64202.67002.60802.67002.67006,542
Sep 23, 20242.53802.64602.52602.60602.606023,802
Sep 20, 20242.66002.67402.54002.59202.592016,435
Sep 19, 20242.71002.73402.67202.70202.702018,411
Sep 18, 20242.73002.73002.67802.69002.69009,092
Sep 17, 20242.79002.80002.62002.62002.620019,706
Sep 16, 20242.83202.84402.75602.82002.820018,842
Sep 13, 20242.80202.90802.75202.86602.866053,922
Sep 12, 20243.12803.18403.08803.18403.184014,388
Sep 11, 20243.15603.16003.08403.14003.14001,852
Sep 10, 20243.08803.19003.08803.19003.19003,655
Sep 9, 20243.12403.12403.05403.09003.09004,805
Sep 6, 20243.12003.14603.09003.09003.09005,304
Sep 5, 20243.15203.23003.15203.23003.23002,447
Sep 4, 20243.16803.24203.13803.22203.22202,886
Sep 3, 20243.30403.30803.21803.24003.24001,326
Sep 2, 20243.47803.47803.16603.22603.22607,735
Aug 30, 20243.27003.29003.27003.28003.28004,906
Aug 29, 20243.28203.33403.27203.30203.30205,528
Aug 28, 20243.37203.37803.31003.33203.332023,415
Aug 27, 20243.43003.45603.41403.41803.41802,803
Aug 26, 20243.45003.53203.44403.46403.46403,723
Aug 23, 20243.40603.46003.40603.44203.44203,133
Aug 22, 20243.46803.46803.37003.37403.37409,882
Aug 21, 20243.56803.56803.46003.46403.46401,914
Aug 20, 20243.79403.83603.59003.59003.59006,852
Aug 19, 20243.48203.90003.48203.88403.884020,815
Aug 16, 20243.50003.50003.40203.48003.480013,038
Aug 15, 20243.51003.60003.42603.60003.6000526
Aug 14, 20243.43803.55003.43803.52003.52009,802
Aug 13, 20243.27403.41403.22403.39003.39007,879
Aug 12, 20243.16003.16003.09603.11403.11406,421
Aug 9, 20243.08603.14203.08603.12403.12401,897
Aug 8, 20243.15203.15203.09203.09203.0920432
Aug 7, 20243.14003.17203.14003.15003.15006,230
Aug 6, 20243.07803.10203.02403.09603.09606,510
Aug 5, 20243.06203.06202.95203.05203.052030,962
Aug 2, 20243.19003.19803.12403.12403.12406,636
Aug 1, 20243.39803.40803.20003.40803.40809,420
Jul 31, 20243.28403.34203.28403.30003.30004,970
Jul 30, 20243.25603.29003.25603.29003.2900967
Jul 29, 20243.29003.37003.27403.37003.3700720
Jul 26, 20243.25203.28003.21203.27603.27604,045
Jul 25, 20243.22203.29803.20003.29803.29809,070
Jul 24, 20243.31403.33403.24003.33403.334017,094
Jul 23, 20243.48603.48603.32403.33603.33605,281
Jul 22, 20243.37603.48003.37003.46803.468013,493
Jul 19, 20243.44603.44603.29803.40003.40006,192
Jul 18, 20243.49203.53803.48203.53803.53805,247
Jul 17, 20243.46803.52003.45003.45003.45005,149
Jul 16, 20243.39803.53003.39803.46003.460011,430
Jul 15, 20243.45603.45603.35403.44803.44802,044
Jul 12, 20243.45403.49603.42003.43003.43006,130
Jul 11, 20243.36003.39003.25203.25203.252012,152
Jul 10, 20243.31203.37603.31203.37603.376065
Jul 9, 20243.25403.45003.24803.45003.45006,656
Jul 8, 20243.22603.32003.19603.32003.320011,499
Jul 5, 20243.19803.27403.19803.26403.26401,437
Jul 4, 20243.24803.28803.19203.25003.25001,836
Jul 3, 20243.30003.30003.23003.23003.230012,100
Jul 2, 20243.23603.33003.20003.29003.29004,769
Jul 1, 20243.33603.40003.23603.23603.236014,030
Jun 28, 20243.24403.44803.13803.44803.44803,477
Jun 27, 20243.33803.33803.29403.29403.2940745
Jun 26, 20243.42003.44603.36003.37203.37202,092
Jun 25, 20243.42003.42003.36003.41203.41201,873
Jun 24, 20243.24803.51603.24803.51603.51606,853
Jun 21, 20243.22803.22803.14203.14203.14202,180
Jun 20, 20243.18203.19003.16003.16003.16003,065
Jun 19, 20243.20203.20203.12003.19403.194015,952
Jun 18, 20243.25803.25803.18203.24003.240032,686
Jun 17, 20243.24803.30403.17203.22803.228036,907
Jun 14, 20243.46803.46803.26403.26403.264019,614
Jun 13, 20243.64003.65003.48603.48603.486011,476
Jun 12, 20243.75003.75003.60003.60003.60002,813
Jun 11, 20243.69603.82003.65003.75203.75208,979
Jun 10, 20243.80003.81003.65403.81003.810021,031
Jun 7, 20243.88203.88203.78003.82603.82609,624
Jun 6, 20243.84803.93003.77003.77003.77009,908
Jun 5, 20244.09804.09803.83403.83403.83402,674
Jun 4, 20244.25004.29804.00004.00004.000028,517
Jun 3, 20244.15204.22004.05404.18004.180023,102
May 31, 20244.00004.11204.00004.11204.11203,520
May 30, 20243.85004.02203.85004.02204.0220537
May 29, 20243.89603.89603.89603.89603.8960100
May 28, 20243.94004.13603.90203.90203.902018,590
May 27, 20243.91003.95003.88203.95003.95003,846
May 24, 20243.90003.92003.87603.90403.90401,363
May 23, 20244.02204.02203.98003.98603.98601,473
May 22, 20243.89803.99803.84603.99003.99001,010
May 21, 20243.93403.93403.76803.82203.82207,273
May 20, 20244.05404.10004.02004.10004.10001,178
May 17, 20244.07004.16004.01004.01004.01004,654
May 16, 20244.07604.25404.00204.00204.002018,056
May 15, 20243.70004.06003.70003.95403.954024,636
May 14, 20243.51803.84003.51803.69203.692020,227
May 13, 20243.40403.45003.36603.45003.45005,979
May 10, 20243.29603.36003.29603.31003.31001,521
May 9, 20243.26203.27203.24403.25403.25403,730
May 8, 20243.40003.42003.30003.42003.42006,564
May 7, 20243.43403.43403.23803.41403.41406,154
May 6, 20243.43603.47003.42403.45403.4540705
May 3, 20243.37003.54003.37003.54003.54003,922
May 2, 20243.43003.43003.36003.39403.39403,065
Apr 30, 20243.40403.42803.33603.39003.390023,174
Apr 29, 20243.51603.51603.39403.46803.46808,507
Apr 26, 20243.45603.54003.45603.51403.51406,368
Apr 25, 20243.56003.56003.47003.50803.50803,216
Apr 24, 20243.75003.75003.47003.47003.47002,429
Apr 23, 20243.78403.80003.70203.75003.75001,576
Apr 22, 20243.64803.71003.64803.71003.71009,823
Apr 19, 20243.65203.69203.64803.64803.64805,072
Apr 18, 20243.62003.71403.62003.66203.66203,901
Apr 17, 20243.73403.73403.54403.69803.69809,280
Apr 16, 20243.92403.92403.70803.70803.708011,050
Apr 15, 20243.99804.06003.92204.01004.010023,411
Apr 12, 20243.95404.25003.95403.99603.996034,938
Apr 11, 20243.87403.95003.85003.92603.92601,955
Apr 10, 20243.85003.92203.81203.81203.81203,711
Apr 9, 20243.78403.86203.76403.76403.76401,111
Apr 8, 20243.74403.78403.70003.70003.70001,231
Apr 5, 20243.70403.75803.64803.70603.706014,327
Apr 4, 20243.69403.84003.69403.75803.758014,059

Related Tickers

T5O0.DE bioXXmed AG
0.6420
-18.11%
 
88Q.DE 4basebio PLC
13.80
-2.13%
 
NVV1.DE Novavax, Inc.
7.85
-0.53%
 
7V0.DE Darwin AG
28.60
+1.42%
 
9VC.DE Atai Life Sciences N.V.
1.1820
-1.09%
 
BIO3.DE Biotest Aktiengesellschaft
29.90
-0.66%
 
BIO.DE Biotest Aktiengesellschaft
42.60
-0.47%
 
VX1.DE Vertex Pharmaceuticals Incorporated
439.60
+0.32%
 
NP5.DE Newron Pharmaceuticals S.p.A.
6.80
-2.44%
 
HPHA.DE Heidelberg Pharma AG
2.8100
-2.09%