Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hanover - Delayed Quote EUR

Valneva SE (AYJ.HA)

Compare
3.0100
+0.0220
+(0.74%)
At close: April 17 at 5:25:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.02403.02403.01003.01003.0100-
Apr 16, 20253.14003.14002.98802.98802.9880-
Apr 15, 20253.22003.22003.15803.15803.1580-
Apr 14, 20252.88203.13602.88203.13603.1360-
Apr 11, 20252.86802.86802.76802.76802.7680-
Apr 10, 20253.23403.23402.80002.80002.8000-
Apr 9, 20252.75602.82202.75602.82202.8220-
Apr 8, 20252.90802.98602.90802.98602.9860-
Apr 7, 20252.49202.81202.49202.81202.8120-
Apr 4, 20253.14803.14802.65402.65402.6540-
Apr 3, 20253.08403.15403.08403.15403.1540-
Apr 2, 20253.26603.26603.22403.22403.2240-
Apr 1, 20253.08803.16603.08803.16603.1660-
Mar 31, 20253.25203.25203.06603.06603.0660-
Mar 28, 20253.34003.34003.27203.27203.2720-
Mar 27, 20253.35003.35003.33603.33603.3360-
Mar 26, 20253.33003.43003.33003.43003.4300-
Mar 25, 20253.55003.55003.29603.30203.3020940
Mar 24, 20253.45803.57003.45803.57003.5700-
Mar 21, 20253.32403.38803.32403.38803.3880-
Mar 20, 20253.10203.35803.10203.35803.3580-
Mar 19, 20253.20403.20403.19803.19803.1980-
Mar 18, 20253.13003.22403.13003.22403.2240-
Mar 17, 20253.18203.21803.18203.21803.2180-
Mar 14, 20253.16203.16203.14603.14603.1460-
Mar 13, 20253.22603.22603.16803.16803.1680-
Mar 12, 20253.18803.26003.18803.25803.25801,300
Mar 11, 20253.27403.27403.23803.23803.2380-
Mar 10, 20253.34603.34603.28603.28603.2860-
Mar 7, 20253.29803.31803.29803.31803.3180-
Mar 6, 20253.22403.36203.22403.36203.36201,000
Mar 5, 20253.21403.27203.21403.27203.2720-
Mar 4, 20253.39003.39003.28003.28003.2800500
Mar 3, 20253.33803.37803.33803.37803.3780-
Feb 28, 20253.49003.49003.35203.35203.3520-
Feb 27, 20253.60403.60403.55803.55803.5580-
Feb 26, 20253.64003.65003.64003.65003.6500-
Feb 25, 20253.84803.84803.66603.66603.6660-
Feb 24, 20253.70203.87803.70203.87803.8780-
Feb 21, 20253.72603.72603.70803.70803.7080-
Feb 20, 20253.61403.78403.61403.78403.7840650
Feb 19, 20253.55203.68403.55203.64203.6420108
Feb 18, 20253.35403.59603.35403.58403.584090
Feb 17, 20253.30003.39803.30003.39803.3980-
Feb 14, 20253.75003.75003.30203.30203.3020-
Feb 13, 20253.95403.95403.74603.74603.7460100
Feb 12, 20253.81404.14403.81403.93203.9320430
Feb 11, 20253.47203.67603.47203.67603.6760-
Feb 10, 20253.23003.35003.23003.35003.3500-
Feb 7, 20253.28203.28203.28203.28203.2820-
Feb 6, 20253.18203.31603.18203.31603.3160-
Feb 5, 20252.72203.14802.72203.14803.14801,150
Feb 4, 20252.66002.66002.64602.64602.6460-
Feb 3, 20252.62602.68602.62602.68602.6860-
Jan 31, 20252.56402.76802.56402.69002.69003,330
Jan 30, 20252.39002.43402.39002.43402.4340-
Jan 29, 20252.29802.35602.29802.35602.3560-
Jan 28, 20252.22602.29602.22602.29602.2960-
Jan 27, 20252.26402.26402.24402.24402.2440-
Jan 24, 20252.25402.28202.25402.28202.28206,666
Jan 23, 20252.22802.33802.22802.33802.33801,100
Jan 22, 20252.22002.22002.16602.16602.1660-
Jan 21, 20252.18602.21602.18602.21602.2160-
Jan 20, 20252.10002.11202.10002.11202.1120-
Jan 17, 20252.06202.09802.06202.07802.0780380
Jan 16, 20252.07402.07402.05602.05602.0560-
Jan 15, 20252.09402.09402.09202.09202.0920-
Jan 14, 20252.21202.21202.10202.10202.1020-
Jan 13, 20252.26202.26202.16402.16402.1640-
Jan 10, 20252.14602.20602.14602.20602.2060-
Jan 9, 20252.25202.25202.11202.11202.1120-
Jan 8, 20252.25202.35002.23202.23202.2320350
Jan 7, 20252.32402.32402.26602.26602.2660-
Jan 6, 20252.31202.31202.29002.29002.2900-
Jan 3, 20252.38202.38202.24802.24802.24801,350
Jan 2, 20252.10202.30402.10202.30402.3040-
Dec 30, 20242.22202.22202.22202.22202.2220-
Dec 27, 20242.10202.12602.10202.12602.1260100
Dec 23, 20241.99201.99201.89201.89201.8920-
Dec 20, 20242.12002.12001.92601.92601.9260-
Dec 19, 20241.78901.98401.78901.98401.9840-
Dec 18, 20241.79301.81601.79301.81601.8160-
Dec 17, 20241.78601.78601.78601.78601.7860-
Dec 16, 20241.83101.83101.76201.76201.7620-
Dec 13, 20241.82501.83001.82501.83001.8300-
Dec 12, 20241.89201.89201.85001.85001.8500-
Dec 11, 20241.92801.92801.86101.86101.8610-
Dec 10, 20241.99801.99801.99801.99801.9980-
Dec 9, 20241.95701.96301.95701.96301.9630-
Dec 6, 20241.85901.92601.85901.92601.9260-
Dec 5, 20241.96401.96401.84101.84101.8410-
Dec 4, 20241.83301.92901.83301.92901.9290-
Dec 3, 20241.80101.82801.80101.82801.8280-
Dec 2, 20241.83501.83501.78401.78401.7840-
Nov 29, 20241.88001.88001.88001.88001.8800-
Nov 28, 20241.86501.86501.85501.85501.8550-
Nov 27, 20241.92801.92801.85301.85301.8530-
Nov 26, 20242.01002.01002.01002.01002.0100-
Nov 25, 20242.03402.03402.03402.03402.0340-
Nov 22, 20242.03802.03802.03202.03202.0320-
Nov 21, 20242.12002.12002.01202.01202.0120-
Nov 20, 20242.12402.13602.12402.13602.1360-
Nov 19, 20242.08602.12202.08602.12202.1220-
Nov 18, 20242.19002.19002.10402.10402.1040-
Nov 15, 20242.28002.28002.18202.18202.1820-
Nov 14, 20242.38802.38802.34002.34002.3400-
Nov 13, 20242.28802.38602.28802.38602.3860-
Nov 12, 20242.36402.36402.30202.30202.302030
Nov 11, 20242.49802.49802.40202.40202.402020
Nov 8, 20242.54402.54402.42202.42202.4220-
Nov 7, 20242.60202.60202.50802.50802.5080-
Nov 6, 20242.63002.63002.58202.58202.5820-
Nov 5, 20242.64402.64402.61202.61202.6120-
Nov 4, 20242.69002.69002.64002.64002.6400-
Nov 1, 20242.60002.65002.60002.65002.6500-
Oct 31, 20242.64002.64002.58002.58002.5800-
Oct 30, 20242.73802.73802.66802.66802.6680-
Oct 29, 20242.78002.78002.73402.73402.7340-
Oct 28, 20242.71002.78802.71002.78802.7880-
Oct 25, 20242.70002.70202.70002.70202.7020-
Oct 24, 20242.68602.68602.68002.68002.6800-
Oct 23, 20242.71002.71002.67802.67802.6780-
Oct 22, 20242.66202.72402.66202.72402.7240-
Oct 21, 20242.73202.73202.65802.65802.6580-
Oct 18, 20242.53602.65002.53602.65002.6500-
Oct 17, 20242.55202.55202.52802.52802.5280100
Oct 16, 20242.48202.48202.47802.47802.4780-
Oct 15, 20242.55802.55802.49402.49402.4940141
Oct 14, 20242.58002.58002.51602.51602.5160-
Oct 11, 20242.57402.57402.57402.57402.5740-
Oct 10, 20242.61802.61802.61802.61802.6180-
Oct 9, 20242.65202.65202.58402.58402.5840-
Oct 8, 20242.62802.64002.62802.64002.6400-
Oct 7, 20242.64202.64402.64202.64402.6440-
Oct 4, 20242.52802.63002.52802.63002.6300-
Oct 3, 20242.58402.58402.50202.50202.5020-
Oct 2, 20242.62202.62202.54402.54402.5440-
Oct 1, 20242.67002.67002.60402.60402.60402,400
Sep 30, 20242.70202.70202.67602.67602.6760-
Sep 27, 20242.75802.75802.72802.72802.7280-
Sep 26, 20242.78002.78002.75402.75402.7540-
Sep 25, 20242.60202.68802.60202.68802.6880-
Sep 24, 20242.66802.66802.66802.66802.6680-
Sep 23, 20242.59402.62602.59402.62602.626060
Sep 20, 20242.68402.68402.52802.52802.5280-
Sep 19, 20242.71602.71602.67602.67602.6760400
Sep 18, 20242.72802.72802.69002.69002.6900-
Sep 17, 20242.79002.79002.69202.69202.6920-
Sep 16, 20242.83002.83002.78802.78802.7880-
Sep 13, 20242.81602.81602.78602.78602.7860-
Sep 12, 20243.15203.15203.11603.11603.1160-
Sep 11, 20243.11003.11003.08403.08403.0840-
Sep 10, 20243.08203.08203.08203.08203.0820-
Sep 9, 20243.11603.11603.06803.06803.0680100
Sep 6, 20243.14603.14603.08403.08403.0840-
Sep 5, 20243.17203.17203.14803.14803.1480-
Sep 4, 20243.19803.19803.18803.18803.1880-
Sep 3, 20243.35203.35203.22603.22603.2260-
Sep 2, 20243.28403.28403.17003.17003.1700-
Aug 30, 20243.20203.25203.20203.25203.252036
Aug 29, 20243.27803.27803.27003.27003.2700-
Aug 28, 20243.38403.38403.38403.38403.3840-
Aug 27, 20243.47003.47003.38803.38803.3880-
Aug 26, 20243.50003.50003.46203.46203.4620-
Aug 23, 20243.37803.42603.37803.42603.4260-
Aug 22, 20243.46803.46803.36603.36603.3660-
Aug 21, 20243.63203.63203.63203.63203.6320-
Aug 20, 20243.80603.80603.80603.80603.8060-
Aug 19, 20243.43603.43603.43603.43603.4360-
Aug 16, 20243.50403.50403.50403.50403.5040-
Aug 15, 20243.53403.53403.53403.53403.5340-
Aug 14, 20243.33203.33203.33203.33203.3320-
Aug 13, 20243.08003.08003.08003.08003.0800-
Aug 12, 20243.10803.10803.10803.10803.1080-
Aug 9, 20243.05003.05003.05003.05003.0500-
Aug 8, 20243.12603.12603.12603.12603.1260-
Aug 7, 20243.11203.11203.11203.11203.1120-
Aug 6, 20243.10203.10203.10203.10203.1020-
Aug 5, 20243.09003.09002.99802.99802.99804
Aug 2, 20243.19403.19403.19403.19403.1940-
Aug 1, 20243.33603.33603.33603.33603.3360-
Jul 31, 20243.29203.29203.29203.29203.2920-
Jul 30, 20243.26003.26003.26003.26003.2600-
Jul 29, 20243.26203.26203.26203.26203.2620-
Jul 26, 20243.25203.25203.25203.25203.2520-
Jul 25, 20243.22203.22203.22203.22203.2220-
Jul 24, 20243.31803.31803.31803.31803.3180-
Jul 23, 20243.45203.45203.45203.45203.4520-
Jul 22, 20243.44003.44003.44003.44003.4400-
Jul 19, 20243.49803.49803.49803.49803.4980-
Jul 18, 20243.48403.48403.48403.48403.4840-
Jul 17, 20243.44403.44403.44403.44403.4440-
Jul 16, 20243.39603.39603.39603.39603.3960-
Jul 15, 20243.39203.39203.37003.37003.3700200
Jul 12, 20243.35203.35203.35203.35203.3520-
Jul 11, 20243.34003.34003.34003.34003.3400-
Jul 10, 20243.29203.29203.29203.29203.2920-
Jul 9, 20243.14203.14203.14203.14203.1420-
Jul 8, 20243.22203.22203.22203.22203.2220-
Jul 5, 20243.24203.24203.24203.24203.2420-
Jul 4, 20243.30803.30803.30803.30803.3080-
Jul 3, 20243.31003.31003.26403.26403.2640120
Jul 2, 20243.26203.26203.26203.26203.2620-
Jul 1, 20243.35203.35203.35203.35203.3520-
Jun 28, 20243.28603.28603.28603.28603.2860-
Jun 27, 20243.38203.38203.38203.38203.3820-
Jun 26, 20243.39803.39803.39803.39803.3980-
Jun 25, 20243.46403.46403.46403.46403.4640-
Jun 24, 20243.18003.18003.18003.18003.1800-
Jun 21, 20243.26603.26603.26603.26603.2660-
Jun 20, 20243.15403.18403.15403.18403.1840402
Jun 19, 20243.20203.20203.20203.20203.2020-
Jun 18, 20243.32203.32203.19603.19603.1960100
Jun 17, 20243.32003.32003.32003.32003.3200-
Jun 14, 20243.57203.57203.57203.57203.5720-
Jun 13, 20243.75603.75603.75603.75603.7560-
Jun 12, 20243.77403.77403.77403.77403.7740-
Jun 11, 20243.70403.70403.70403.70403.7040-
Jun 10, 20243.80203.80203.80203.80203.8020-
Jun 7, 20243.90203.90203.90203.90203.9020-
Jun 6, 20243.96203.96203.96203.96203.9620-
Jun 5, 20244.02804.02804.02804.02804.0280-
Jun 4, 20244.29204.29204.29204.29204.2920-
Jun 3, 20244.15204.15204.15204.15204.1520-
May 31, 20244.04004.04004.04004.04004.0400-
May 30, 20243.92203.92203.92203.92203.9220-
May 29, 20243.98203.98203.98203.98203.9820-
May 28, 20243.96003.96003.96003.96003.9600-
May 27, 20243.94203.94203.94203.94203.9420-
May 24, 20243.95203.95203.95203.95203.9520-
May 23, 20244.01204.01204.01204.01204.0120-
May 22, 20243.88203.88203.88203.88203.8820-
May 21, 20243.87803.87803.87803.87803.8780-
May 20, 20244.10604.10604.10604.10604.1060-
May 17, 20244.04604.04604.04604.04604.0460-
May 16, 20244.10204.10204.10204.10204.1020-
May 15, 20243.74603.74603.74603.74603.7460-
May 14, 20243.50003.50003.50003.50003.5000-
May 13, 20243.40203.40203.40203.40203.4020-
May 10, 20243.25403.25403.25403.25403.2540-
May 9, 20243.30203.30203.30203.30203.3020-
May 8, 20243.37003.37003.37003.37003.3700-
May 7, 20243.40003.40003.39203.39203.3920910
May 6, 20243.52603.52603.52603.52603.5260-
May 3, 20243.43803.46003.43803.46003.4600250
May 2, 20243.31803.31803.31803.31803.3180-
Apr 30, 20243.45603.45603.45603.45603.4560-
Apr 29, 20243.50203.50203.50203.50203.5020-
Apr 26, 20243.49603.49603.49603.49603.4960-
Apr 25, 20243.59003.59003.59003.59003.5900-
Apr 24, 20243.69003.69003.69003.69003.6900-
Apr 23, 20243.70403.70403.70403.70403.7040-
Apr 22, 20243.62603.62603.62603.62603.6260-
Apr 19, 20243.55203.55203.55203.55203.5520-
Apr 18, 20243.67003.67003.67003.67003.6700-
Apr 17, 20243.70403.70403.70403.70403.7040-