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

Valneva SE (AYJ.SG)

Compare
3.2480
-0.1240
(-3.68%)
As of 4:31:05 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20253.37203.37203.23003.24803.24807,230
Mar 3, 20253.27603.50203.27603.37203.37204,260
Feb 28, 20253.50203.50203.32203.36203.36204,300
Feb 27, 20253.58203.58203.42003.45203.45207,799
Feb 26, 20253.64003.72203.56603.68203.68204,000
Feb 25, 20253.87203.87203.61803.61803.61807,100
Feb 24, 20253.75003.93003.72803.83403.83402,200
Feb 21, 20253.72603.73203.61203.66403.66406,899
Feb 20, 20253.63203.74803.60203.73603.73608,855
Feb 19, 20253.53203.72803.53203.66203.66201,700
Feb 18, 20253.29403.61603.29403.58403.584010,380
Feb 17, 20253.21003.33803.09003.33803.33807,033
Feb 14, 20253.72203.72203.26403.38003.380012,129
Feb 13, 20253.97403.97403.63003.66803.668011,695
Feb 12, 20253.84004.14403.69003.95003.950020,916
Feb 11, 20253.45203.88603.42003.84003.840028,663
Feb 10, 20253.21003.50003.21003.50003.50005,750
Feb 7, 20253.26203.28003.09203.12203.12208,500
Feb 6, 20253.20803.41803.20803.32403.324012,196
Feb 5, 20252.72003.21802.72003.21803.218022,705
Feb 4, 20252.64002.69802.63802.63802.63801,369
Feb 3, 20252.70802.73002.58202.65602.65602,000
Jan 31, 20252.54402.79602.54402.72002.72008,285
Jan 30, 20252.37002.54002.33602.54002.540012,080
Jan 29, 20252.33802.43602.33802.36802.368015,295
Jan 28, 20252.20602.31802.20602.31802.31801,000
Jan 27, 20252.24402.24802.20202.24402.24401,575
Jan 24, 20252.23602.32002.23602.27602.2760930
Jan 23, 20252.18202.30202.18202.30202.30201,900
Jan 22, 20252.20002.21602.17202.19202.19203,810
Jan 21, 20252.16602.21202.13402.21202.21201,500
Jan 20, 20252.19002.28802.11002.28802.28805,447
Jan 17, 20252.04202.09202.04202.08202.08203,400
Jan 16, 20252.05402.20002.05402.06602.0660750
Jan 15, 20252.07202.07202.07002.07002.0700-
Jan 14, 20252.20202.20202.12202.12202.122075
Jan 13, 20252.31602.31602.15202.15402.15403,000
Jan 10, 20252.12602.30802.09402.30802.30806,010
Jan 9, 20252.23202.23202.13002.13002.13005,100
Jan 8, 20252.23202.31802.23202.26402.2640850
Jan 7, 20252.30402.30402.25602.27002.27002,500
Jan 6, 20252.28402.30202.24002.26402.26403,990
Jan 3, 20252.33002.33002.23002.23002.23006,400
Jan 2, 20252.15002.27202.11202.27202.27209,000
Dec 30, 20242.33602.33602.11802.13802.13806,365
Dec 27, 20242.06002.17001.98202.10002.10008,300
Dec 23, 20241.97301.97301.88501.88501.88506,860
Dec 20, 20242.12002.12001.93301.93301.93302,433
Dec 19, 20241.76802.04801.76802.00202.00205,431
Dec 18, 20241.77201.84201.77001.84201.84204,625
Dec 17, 20241.76601.84001.73501.81701.817015,460
Dec 16, 20241.82501.88501.74301.81601.81609,345
Dec 13, 20241.80501.84101.80501.82201.8220380
Dec 12, 20241.87601.87601.83901.85001.85004,685
Dec 11, 20241.90801.91901.86201.86401.86408,440
Dec 10, 20241.97801.98101.95501.98101.9810-
Dec 9, 20242.00002.01001.94301.94301.94303,147
Dec 6, 20241.83901.96201.83201.96201.96205,110
Dec 5, 20241.94401.95901.83101.83101.83103,631
Dec 4, 20241.81302.00001.81302.00002.00008,800
Dec 3, 20241.78101.87001.78101.80301.80305,040
Dec 2, 20241.81301.81901.79501.79701.79709,105
Nov 29, 20241.86001.87101.80401.83901.83904,240
Nov 28, 20241.84501.88701.84501.88701.8870400
Nov 27, 20241.90701.90701.83101.83101.83102,090
Nov 26, 20242.00002.00001.88301.92801.92804,850
Nov 25, 20242.01402.07002.00202.00202.00201,435
Nov 22, 20242.02202.05002.01002.05002.05001,401
Nov 21, 20242.14202.14202.02002.02002.02005,350
Nov 20, 20242.09402.14402.09402.12602.1260400
Nov 19, 20242.06602.13602.06602.10002.10004,800
Nov 18, 20242.17402.17402.10002.12802.12804,134
Nov 15, 20242.24402.25402.12802.25402.2540700
Nov 14, 20242.35002.40002.33602.34002.34001,125
Nov 13, 20242.26802.38802.22602.38602.3860111
Nov 12, 20242.40002.40002.27602.29602.29602,740
Nov 11, 20242.44002.44002.40002.40002.40002,200
Nov 8, 20242.52602.52602.41602.42002.42009,580
Nov 7, 20242.58202.58202.50202.57402.57401,651
Nov 6, 20242.60402.65602.55602.55602.5560727
Nov 5, 20242.66002.66002.61202.61602.61603,050
Nov 4, 20242.74602.74602.63802.65602.6560307
Nov 1, 20242.60002.64802.60002.64802.6480-
Oct 31, 20242.62002.65002.58002.59002.5900-
Oct 30, 20242.72002.74802.70402.70402.70404,110
Oct 29, 20242.76202.76602.74202.76602.7660135
Oct 28, 20242.68802.79002.68802.79002.79005,235
Oct 25, 20242.68602.70002.68602.69202.6920500
Oct 24, 20242.66802.70802.66802.70202.7020360
Oct 23, 20242.69002.70002.64802.65202.652060
Oct 22, 20242.64402.70202.64402.68602.68602,000
Oct 21, 20242.66602.66602.64002.66402.66403,628
Oct 18, 20242.51602.69402.51602.63602.63604,690
Oct 17, 20242.53002.54602.50202.52602.526050
Oct 16, 20242.46002.59802.46002.59802.59804,600
Oct 15, 20242.54002.54002.47002.52202.52203,500
Oct 14, 20242.54002.59602.52802.52802.5280-
Oct 11, 20242.55402.57202.49402.49402.49407,660
Oct 10, 20242.59602.61602.55002.55002.55005,078
Oct 9, 20242.63402.65602.59002.62002.62001,840
Oct 8, 20242.67202.67202.61802.63402.63401,000
Oct 7, 20242.68402.68402.60602.62402.6240800
Oct 4, 20242.50602.65602.50602.65602.6560400
Oct 3, 20242.55002.55002.52402.52802.52803,650
Oct 2, 20242.60002.60002.53002.53002.5300800
Oct 1, 20242.65002.67802.60002.60002.60004,606
Sep 30, 20242.69602.70802.68402.68402.684085
Sep 27, 20242.73802.78202.65602.65602.656050
Sep 26, 20242.76002.79402.73602.78802.78801,390
Sep 25, 20242.58202.68602.58202.65002.65003,150
Sep 24, 20242.64802.64802.61202.61402.61401,000
Sep 23, 20242.56202.64802.52002.61602.61605,530
Sep 20, 20242.66402.66402.56202.56202.56206,330
Sep 19, 20242.70002.72202.67002.67002.67005,264
Sep 18, 20242.70802.73202.65802.69802.69806,500
Sep 17, 20242.77202.79602.67802.70002.70008,785
Sep 16, 20242.84202.84802.76802.78002.78003,200
Sep 13, 20242.90002.90002.73002.80202.802017,406
Sep 12, 20243.13203.13203.10003.11203.1120275
Sep 11, 20243.08803.17803.08803.13203.13201,300
Sep 10, 20243.06203.11803.06203.11603.1160-
Sep 9, 20243.09603.09603.06803.06803.068080
Sep 6, 20243.13003.13003.08603.11603.11601,600
Sep 5, 20243.15003.17803.13403.13803.13805,600
Sep 4, 20243.18003.18003.13203.18003.18001,100
Sep 3, 20243.28603.33203.25003.25003.2500100
Sep 2, 20243.26003.26003.16003.18603.18603,400
Aug 30, 20243.18203.30403.18203.30403.304020
Aug 29, 20243.25603.25603.24003.24003.24001,000
Aug 28, 20243.36203.36203.28803.29003.290011,600
Aug 27, 20243.45003.45003.35803.35803.35802,255
Aug 26, 20243.48003.49603.46203.46203.4620-
Aug 23, 20243.35603.46003.35603.46003.4600200
Aug 22, 20243.44603.45203.40003.40003.4000-
Aug 21, 20243.61203.61203.46203.47403.47401,000
Aug 20, 20243.78403.81603.60003.60203.6020150
Aug 19, 20243.41804.02003.41804.02004.02001,880
Aug 16, 20243.48403.49203.40203.40203.4020865
Aug 15, 20243.60803.60803.44603.53003.53003,976
Aug 14, 20243.31603.51803.31603.44803.44804,750
Aug 13, 20243.06003.38603.06003.36003.36006,100
Aug 12, 20243.09003.09003.09003.09003.0900-
Aug 9, 20243.05003.10803.05003.10803.10805,600
Aug 8, 20243.10203.10203.04203.10003.10003,200
Aug 7, 20243.15803.20603.09603.20603.20604,867
Aug 6, 20243.08203.09403.01803.05203.05202,250
Aug 5, 20242.98803.03802.98203.03803.03804,510
Aug 2, 20243.18003.22203.18003.19203.1920-
Aug 1, 20243.31403.33603.20203.26803.2680200
Jul 31, 20243.27203.33203.27203.33003.3300-
Jul 30, 20243.24203.25203.24003.25003.2500500
Jul 29, 20243.24203.24203.24203.24203.2420-
Jul 26, 20243.22803.27803.21203.27803.27802,760
Jul 25, 20243.19803.23203.19803.23003.2300100
Jul 24, 20243.29803.31603.24203.26803.2680740
Jul 23, 20243.43403.43803.38803.39803.3980125
Jul 22, 20243.42003.48003.35803.48003.48003,079
Jul 19, 20243.47803.47803.31803.31803.3180296
Jul 18, 20243.46203.52003.46203.48803.488050
Jul 17, 20243.42403.49203.42403.49203.4920-
Jul 16, 20243.39003.54203.38803.54203.54206,120
Jul 15, 20243.37203.37203.37203.37203.3720-
Jul 12, 20243.33203.33203.33203.33203.3320-
Jul 11, 20243.31803.34603.31803.34603.3460-
Jul 10, 20243.27003.30003.27003.30003.3000-
Jul 9, 20243.17403.33003.17403.27203.27204,871
Jul 8, 20243.29003.29003.20003.20003.200090
Jul 5, 20243.22003.22003.17803.17803.1780-
Jul 4, 20243.29203.29203.21203.21603.21603,300
Jul 3, 20243.25603.25603.25603.25603.2560-
Jul 2, 20243.23603.29003.16803.29003.2900-
Jul 1, 20243.40003.40003.31603.34803.34801,000
Jun 28, 20243.26403.26403.11803.17803.17803,200
Jun 27, 20243.28203.33403.26203.26203.26203,100
Jun 26, 20243.43603.43603.40003.40003.400010
Jun 25, 20243.44603.44603.35003.35003.35001,000
Jun 24, 20243.16003.16003.16003.16003.1600-
Jun 21, 20243.24403.24403.22803.22803.2280200
Jun 20, 20243.13403.28003.13403.28003.28001,150
Jun 19, 20243.18203.22603.12203.12203.1220964
Jun 18, 20243.30403.30403.21203.23203.2320100
Jun 17, 20243.37003.37003.20203.26803.2680200
Jun 14, 20243.55203.55203.32803.37803.37803,450
Jun 13, 20243.73803.73803.58003.58003.58001,050
Jun 12, 20243.78003.82003.68203.82003.8200-
Jun 11, 20243.68603.77603.67203.77603.7760684
Jun 10, 20243.85803.85803.64803.69803.69802,781
Jun 7, 20243.88203.88203.81403.82803.8280750
Jun 6, 20243.99003.99003.82203.84603.84603,423
Jun 5, 20244.00804.00803.85003.85003.8500-
Jun 4, 20244.25004.25004.10804.11004.11003,530
Jun 3, 20244.18204.29804.03204.07204.07203,000
May 31, 20244.01604.15204.01604.15204.152050
May 30, 20243.90204.04003.83604.04004.0400695
May 29, 20243.96203.97803.96203.97803.9780175
May 28, 20243.94004.10203.91204.00404.00403,650
May 27, 20243.97804.04203.89204.04204.04201,380
May 24, 20243.93203.93203.91003.91003.9100500
May 23, 20244.00804.01803.96803.99603.99601,260
May 22, 20243.79204.05003.79204.05004.05003,675
May 21, 20243.80003.85403.79603.79603.7960-
May 20, 20244.08804.08803.95003.95003.95001,400
May 17, 20244.02204.15604.02204.11004.11002,300
May 16, 20244.09004.11004.05404.06604.06602,550
May 15, 20243.90004.13003.69804.13004.130034,210
May 14, 20243.45603.77603.45603.66203.66206,000
May 13, 20243.40003.49803.37803.49803.49806,950
May 10, 20243.23403.32203.23403.30603.3060385
May 9, 20243.26203.26203.20603.22803.2280-
May 8, 20243.34803.44403.32003.32003.320085
May 7, 20243.39003.40203.24403.34803.34803,815
May 6, 20243.50403.50403.43003.44203.4420-
May 3, 20243.41803.45203.37003.44803.4480300
May 2, 20243.30203.39603.30203.39603.3960400
Apr 30, 20243.44003.44003.35603.37003.37001,000
Apr 29, 20243.48403.48403.40003.40803.4080-
Apr 26, 20243.48203.52403.45403.46803.4680-
Apr 25, 20243.57003.57003.47003.50003.50001,100
Apr 24, 20243.67003.68403.53803.53803.53803,250
Apr 23, 20243.68203.79603.67603.67603.67601,560
Apr 22, 20243.58603.68803.58603.66003.6600100
Apr 19, 20243.53203.67203.53203.65403.6540-
Apr 18, 20243.62003.62003.51803.58603.5860-
Apr 17, 20243.67403.67403.60003.60003.60002,755
Apr 16, 20243.96403.96403.72603.72603.72606,350
Apr 15, 20244.03204.08003.95204.02004.02004,870
Apr 12, 20243.91804.20003.91804.00004.00004,046
Apr 11, 20243.84804.02003.84604.02004.02002,050
Apr 10, 20243.83203.89603.80203.84403.8440500
Apr 9, 20243.72203.89603.72203.89603.89601,560
Apr 8, 20243.74403.78803.65003.78803.78801,350
Apr 5, 20243.68603.73003.66003.68203.682050
Apr 4, 20243.60603.81803.59003.69003.69005,208
Apr 3, 20243.55403.62803.53403.62803.6280115
Apr 2, 20243.63003.63003.54203.60203.60206,727
Mar 28, 20243.59603.59603.54803.56203.56201,715
Mar 27, 20243.65103.65103.48103.55903.55902,800
Mar 26, 20243.70103.70103.57803.58603.5860300
Mar 25, 20243.47103.62803.47103.59203.59203,065
Mar 22, 20243.37303.46303.37303.43203.4320100
Mar 21, 20243.42003.47803.33603.38203.3820850
Mar 20, 20243.81003.99903.25203.34703.34705,460
Mar 19, 20243.49103.80103.49103.80103.80103,320
Mar 18, 20243.66003.66003.53203.58103.58106,577
Mar 15, 20243.56903.56903.45003.48103.48108,979
Mar 14, 20243.50303.54903.50303.53503.53501,888
Mar 13, 20243.52103.52103.41103.50803.50804,233
Mar 12, 20243.39103.54403.35703.50303.50306,183
Mar 11, 20243.34403.42503.27203.41903.4190982
Mar 8, 20243.13103.38903.11403.35003.35007,152
Mar 7, 20243.06003.15803.00103.12103.121027,585
Mar 6, 20243.02803.04202.96903.04203.04202,980
Mar 5, 20243.08203.08203.00003.01903.01901,420
Mar 4, 20243.17203.17202.97102.97102.97102,404

Related Tickers

LT4.F Liquidia Corporation
14.06
-4.74%
 
8EM.F Editas Medicine, Inc.
1.6505
-8.33%
 
1VT.BE Viking Therapeutics Inc
24.38
-0.20%
 
LQDA Liquidia Corporation
14.84
-0.20%
 
BPMC Blueprint Medicines Corporation
86.68
-3.42%
 
TLX Telix Pharmaceuticals Limited
17.30
-4.95%
 
GMAB.CO Genmab A/S
1,642.00
+0.43%
 
ALNY Alnylam Pharmaceuticals, Inc.
238.71
-1.98%
 
PPCB Propanc Biopharma, Inc.
6.00
-7.69%
 
BBIO BridgeBio Pharma, Inc.
32.35
-2.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.