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

Frankfurt - Delayed Quote EUR

Valneva SE (AYJ0.F)

Compare
5.60
-0.30
(-5.08%)
At close: April 17 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.805.805.605.605.60300
Apr 16, 20256.106.155.905.905.90319
Apr 15, 20256.406.406.106.106.10-
Apr 14, 20255.605.655.605.655.65-
Apr 11, 20255.905.905.905.905.90166
Apr 10, 20255.805.805.805.805.80-
Apr 9, 20255.455.605.355.355.35-
Apr 8, 20255.605.805.605.805.80-
Apr 7, 20254.565.254.565.255.25-
Apr 4, 20256.056.055.005.005.00-
Apr 3, 20256.056.206.056.056.05-
Apr 2, 20256.206.256.056.056.05-
Apr 1, 20255.906.005.906.006.00100
Mar 31, 20256.256.255.855.855.85-
Mar 28, 20256.456.456.206.206.20-
Mar 27, 20256.556.556.406.406.40-
Mar 26, 20256.456.456.356.356.35-
Mar 25, 20256.857.156.256.506.501,548
Mar 24, 20256.656.856.656.756.75-
Mar 21, 20256.406.406.256.256.25-
Mar 20, 20256.106.306.106.256.25-
Mar 19, 20256.156.156.006.006.00-
Mar 18, 20256.106.106.056.056.05-
Mar 17, 20256.306.305.855.855.85100
Mar 14, 20256.206.206.206.206.20-
Mar 13, 20256.206.206.206.206.2010
Mar 12, 20256.256.256.256.256.25-
Mar 11, 20256.306.306.306.306.30-
Mar 10, 20256.506.506.256.256.25-
Mar 7, 20256.406.406.256.256.25-
Mar 6, 20256.256.456.256.306.3020
Mar 5, 20255.956.455.956.306.30-
Mar 4, 20256.506.506.206.206.20-
Mar 3, 20256.656.656.506.506.50-
Feb 28, 20256.806.806.606.606.60-
Feb 27, 20256.956.956.606.606.60-
Feb 26, 20257.057.057.007.057.0530
Feb 25, 20257.457.457.107.107.10-
Feb 24, 20257.207.507.207.407.40-
Feb 21, 20257.257.256.907.057.05-
Feb 20, 20257.057.207.057.207.20-
Feb 19, 20256.907.206.907.007.00-
Feb 18, 20256.207.406.206.656.651,083
Feb 17, 20256.406.456.206.456.45-
Feb 14, 20257.357.356.456.456.45-
Feb 13, 20257.708.007.057.057.051,300
Feb 12, 20257.207.207.207.207.20-
Feb 11, 20256.507.856.507.857.8565
Feb 10, 20256.006.406.006.406.40-
Feb 7, 20256.407.006.407.007.0070
Feb 6, 20256.157.106.157.107.10100
Feb 5, 20255.155.355.155.155.155
Feb 4, 20255.105.105.105.105.10-
Feb 3, 20255.405.405.105.105.1075
Jan 31, 20254.825.754.805.555.55300
Jan 30, 20255.455.454.804.804.8050
Jan 29, 20254.544.544.504.504.50-
Jan 28, 20254.444.444.344.344.34-
Jan 27, 20254.464.764.184.184.1874
Jan 24, 20254.324.324.324.324.32-
Jan 23, 20254.244.384.184.384.3842
Jan 22, 20254.324.324.124.124.122
Jan 21, 20254.024.184.024.184.18-
Jan 20, 20254.044.044.024.024.022
Jan 17, 20254.004.003.963.983.9820
Jan 16, 20254.004.003.903.903.90-
Jan 15, 20254.064.083.943.943.941
Jan 14, 20254.144.484.064.064.06255
Jan 13, 20254.244.244.084.104.10500
Jan 10, 20254.284.284.004.004.00-
Jan 9, 20254.284.284.104.104.10-
Jan 8, 20254.304.324.304.324.32-
Jan 7, 20254.304.304.304.304.30-
Jan 6, 20254.284.284.264.284.28-
Jan 3, 20254.384.384.284.284.28-
Jan 2, 20254.024.784.024.344.3440
Dec 30, 20244.404.404.404.404.40-
Dec 27, 20243.864.583.844.584.58250
Dec 23, 20243.703.703.623.623.62100
Dec 20, 20244.004.123.703.703.70393
Dec 19, 20243.403.503.403.503.50-
Dec 18, 20243.363.463.363.463.46-
Dec 17, 20243.463.563.463.563.5610
Dec 16, 20243.583.583.303.303.30-
Dec 13, 20243.583.583.483.483.48-
Dec 12, 20243.603.603.503.503.50-
Dec 11, 20243.844.023.603.603.60498
Dec 10, 20243.903.903.703.703.70-
Dec 9, 20243.743.743.743.743.74-
Dec 6, 20243.563.563.503.503.50-
Dec 5, 20243.664.063.523.523.52493
Dec 4, 20243.543.543.543.543.54-
Dec 3, 20243.423.423.423.423.42-
Dec 2, 20243.683.683.683.683.68-
Nov 29, 20243.583.583.583.583.58-
Nov 28, 20243.603.603.603.603.60556
Nov 27, 20243.643.643.483.543.54360
Nov 26, 20243.923.923.903.903.90-
Nov 25, 20244.044.043.803.803.80-
Nov 22, 20244.024.043.843.923.9220
Nov 21, 20244.224.243.943.943.94-
Nov 20, 20244.124.124.044.044.04-
Nov 19, 20244.104.103.983.983.98110
Nov 18, 20244.224.224.004.004.00-
Nov 15, 20244.484.484.304.304.30-
Nov 14, 20244.484.504.444.444.44-
Nov 13, 20244.324.444.304.444.44-
Nov 12, 20244.604.604.384.384.38-
Nov 11, 20244.704.704.604.604.60100
Nov 8, 20244.884.884.604.604.60-
Nov 7, 20244.964.964.764.764.76-
Nov 6, 20245.155.154.944.944.94-
Nov 5, 20245.155.154.984.984.98-
Nov 4, 20245.055.055.055.055.05-
Nov 1, 20244.965.004.945.005.00-
Oct 31, 20245.155.154.984.984.98-
Oct 30, 20245.305.305.205.205.20100
Oct 29, 20245.405.405.255.255.25-
Oct 28, 20245.255.305.155.305.30-
Oct 25, 20245.205.205.105.105.10-
Oct 24, 20245.205.205.155.155.15-
Oct 23, 20245.305.305.055.055.05-
Oct 22, 20245.155.155.155.155.15-
Oct 21, 20245.205.205.055.055.05-
Oct 18, 20244.965.054.965.055.05-
Oct 17, 20244.924.924.844.844.84-
Oct 16, 20244.884.884.884.884.88-
Oct 15, 20244.964.964.964.964.96-
Oct 14, 20244.924.924.824.824.82-
Oct 11, 20244.964.964.844.844.8455
Oct 10, 20245.055.054.884.884.88-
Oct 9, 20245.105.104.944.944.94-
Oct 8, 20245.155.155.005.005.00-
Oct 7, 20245.055.055.005.005.00-
Oct 4, 20244.884.884.884.884.88-
Oct 3, 20244.964.964.824.824.82-
Oct 2, 20244.964.964.824.824.82-
Oct 1, 20245.205.205.055.055.05-
Sep 30, 20245.355.355.105.105.10-
Sep 27, 20245.255.255.155.155.15-
Sep 26, 20245.205.255.205.255.25-
Sep 25, 20245.105.105.055.055.05-
Sep 24, 20245.105.104.964.964.96-
Sep 23, 20245.055.054.604.964.96-
Sep 20, 20245.155.154.964.964.96-
Sep 19, 20245.205.205.105.105.10-
Sep 18, 20245.255.255.155.155.15-
Sep 17, 20245.405.405.255.255.25-
Sep 16, 20245.505.505.255.255.25-
Sep 13, 20245.505.505.305.305.30-
Sep 12, 20246.106.105.955.955.95-
Sep 11, 20246.206.205.955.955.95-
Sep 10, 20246.006.005.955.955.95-
Sep 9, 20246.056.055.805.805.80-
Sep 6, 20246.106.105.956.056.0523
Sep 5, 20246.206.205.955.955.95-
Sep 4, 20246.306.306.006.006.00-
Sep 3, 20246.356.356.156.156.15-
Sep 2, 20246.356.356.006.006.00-
Aug 30, 20246.356.356.206.206.20-
Aug 29, 20246.506.506.206.206.20-
Aug 28, 20246.556.556.306.306.30-
Aug 27, 20246.856.856.506.506.50-
Aug 26, 20246.656.656.556.556.55-
Aug 23, 20246.556.556.456.456.45-
Aug 22, 20246.806.806.506.506.50-
Aug 21, 20247.257.257.007.007.00-
Aug 20, 20247.407.406.906.956.9525
Aug 19, 20246.507.056.507.057.05-
Aug 16, 20246.656.656.506.506.50-
Aug 15, 20246.756.756.606.606.60-
Aug 14, 20246.506.556.506.556.55-
Aug 13, 20246.056.456.056.456.45-
Aug 12, 20246.056.055.905.905.90-
Aug 9, 20246.006.005.855.855.85-
Aug 8, 20246.006.005.855.855.85-
Aug 7, 20246.156.556.006.006.005
Aug 6, 20246.006.005.755.755.75-
Aug 5, 20246.206.205.655.655.65-
Aug 2, 20246.256.256.056.056.05-
Aug 1, 20246.506.806.106.806.80120
Jul 31, 20246.356.356.356.356.35-
Jul 30, 20246.306.306.206.206.20-
Jul 29, 20246.406.406.206.206.20-
Jul 26, 20246.406.406.156.156.15-
Jul 25, 20246.156.156.156.156.15-
Jul 24, 20246.456.456.156.256.25-
Jul 23, 20246.656.656.406.406.40-
Jul 22, 20246.556.556.406.556.55-
Jul 19, 20246.756.756.306.306.30-
Jul 18, 20246.806.806.606.606.60-
Jul 17, 20246.606.656.556.656.65-
Jul 16, 20246.506.506.356.506.50-
Jul 15, 20246.656.656.356.356.35-
Jul 12, 20246.506.556.456.456.45-
Jul 11, 20246.356.356.356.356.35-
Jul 10, 20246.406.406.256.306.30-
Jul 9, 20246.256.306.156.156.15-
Jul 8, 20246.256.756.056.156.15447
Jul 5, 20246.356.356.106.106.10-
Jul 4, 20246.406.406.106.106.10-
Jul 3, 20246.456.456.106.256.25100
Jul 2, 20246.356.356.106.356.35-
Jul 1, 20246.256.356.256.356.35-
Jun 28, 20246.406.405.955.955.95-
Jun 27, 20246.606.606.256.256.25-
Jun 26, 20246.706.706.406.406.40-
Jun 25, 20246.956.956.306.356.35-
Jun 24, 20246.406.456.056.456.45-
Jun 21, 20246.356.356.006.006.00-
Jun 20, 20246.356.356.056.056.05-
Jun 19, 20246.356.356.006.006.00-
Jun 18, 20246.306.306.106.106.10-
Jun 17, 20246.506.706.056.206.20816
Jun 14, 20246.906.906.356.356.353
Jun 13, 20246.956.956.806.806.80-
Jun 12, 20247.257.257.007.057.05-
Jun 11, 20247.057.256.957.257.25-
Jun 10, 20247.507.507.007.007.0016
Jun 7, 20247.507.507.507.507.50-
Jun 6, 20247.507.507.507.507.50-
Jun 5, 20247.757.757.407.407.40-
Jun 4, 20247.958.107.807.807.80-
Jun 3, 20248.008.007.657.807.80-
May 31, 20247.858.807.508.808.8035
May 30, 20247.507.957.507.957.95562
May 29, 20247.607.607.507.607.60-
May 28, 20247.507.707.507.707.70-
May 27, 20247.507.507.407.457.45-
May 24, 20247.607.607.357.407.40-
May 23, 20247.707.707.607.657.6512
May 22, 20247.207.357.207.357.35-
May 21, 20247.507.507.257.257.25-
May 20, 20247.857.857.857.857.85-
May 17, 20247.757.857.757.857.85-
May 16, 20247.808.907.657.707.70500
May 15, 20247.057.707.057.257.25220
May 14, 20246.757.056.757.007.00-
May 13, 20246.606.606.406.456.45-
May 10, 20246.356.356.256.306.30-
May 9, 20246.456.456.156.156.15-
May 8, 20246.706.706.356.356.35-
May 7, 20246.656.656.256.356.35-
May 6, 20246.856.856.556.556.55-
May 3, 20246.606.606.406.556.55-
May 2, 20246.756.756.756.756.75-
Apr 30, 20246.906.906.456.456.45-
Apr 29, 20246.806.806.456.456.45-
Apr 26, 20246.756.756.556.556.55-
Apr 25, 20246.906.906.606.606.60-
Apr 24, 20246.956.956.856.856.85-
Apr 23, 20247.107.207.107.107.10-
Apr 22, 20246.807.006.806.956.95-
Apr 19, 20246.906.906.906.906.90-
Apr 18, 20246.956.956.706.906.90-
Apr 17, 20247.207.206.756.756.75-