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

Vienna - Delayed Quote EUR

Valneva SE (VLA.VI)

3.1760
+0.0360
+(1.15%)
At close: April 25 at 4:45:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.13803.20803.13803.17603.176010,349
Apr 24, 20253.12403.14003.07803.14003.14001,391
Apr 23, 20253.17603.17603.12603.13203.13201,099
Apr 22, 20253.05203.15003.04603.13203.13207,736
Apr 17, 20253.01403.02202.99603.00003.0000125
Apr 16, 20253.13203.23003.09603.10403.1040874
Apr 15, 20253.29003.29003.08403.08403.08407,305
Apr 14, 20252.85003.05602.85003.00003.00003,710
Apr 11, 20252.81602.83402.74802.74802.7480-
Apr 10, 20252.98602.98602.90002.95002.9500300
Apr 9, 20252.89002.90202.79802.81202.81205,456
Apr 8, 20253.00003.05602.93203.00003.000012,336
Apr 7, 20252.45602.85002.45602.78402.784046,612
Apr 4, 20253.22803.22802.55802.64602.646036,256
Apr 3, 20253.17803.21803.17603.19403.19405,404
Apr 2, 20253.30203.30203.19603.30003.3000513
Apr 1, 20253.07003.27003.07003.27003.27005,327
Mar 31, 20253.24203.24203.03403.06603.066025,060
Mar 28, 20253.33603.33603.25003.25003.25002,704
Mar 27, 20253.40203.50003.40203.50003.5000130
Mar 26, 20253.31803.51603.31803.50603.50609,487
Mar 25, 20253.60803.62403.24803.35003.350018,446
Mar 24, 20253.54003.61403.54003.60003.60006,605
Mar 21, 20253.33603.42603.33603.40003.400050
Mar 20, 20253.29003.40003.20003.40003.40003,453
Mar 19, 20253.23203.23203.15803.19403.1940740
Mar 18, 20253.20603.35003.17403.35003.35002,606
Mar 17, 20253.16403.28403.16403.21003.21008,787
Mar 14, 20253.13003.17003.07803.17003.17004,785
Mar 13, 20253.23403.23403.08003.08003.08001,770
Mar 12, 20253.24003.35003.24003.35003.350065
Mar 11, 20253.27003.27003.22803.24003.24001,046
Mar 10, 20253.30803.44003.27403.44003.440018
Mar 7, 20253.33003.45003.29203.45003.45004,602
Mar 6, 20253.33203.37003.22603.35003.350014,457
Mar 5, 20253.28803.36003.28803.35003.35005,232
Mar 4, 20253.29603.35003.22403.35003.350014,435
Mar 3, 20253.45003.50603.39403.50003.500077,787
Feb 28, 20253.47603.47603.36403.37603.37609,233
Feb 27, 20253.47003.58603.44003.58603.586021,548
Feb 26, 20253.55003.75603.55003.64003.640010,714
Feb 25, 20253.78203.78203.68803.68803.688018,970
Feb 24, 20253.70003.90203.70003.74003.740029,809
Feb 21, 20253.78003.85003.62803.85003.85002,337
Feb 20, 20253.66803.80603.66803.76603.766019,550
Feb 19, 20253.61403.70603.61403.65403.654013,947
Feb 18, 20253.49803.61403.38403.48403.484056,071
Feb 17, 20253.31003.48403.17403.48403.484035,896
Feb 14, 20253.71803.71803.23203.31203.312049,303
Feb 13, 20253.88403.88403.58003.58403.584085,001
Feb 12, 20253.77404.21203.76603.76603.766054,648
Feb 11, 20253.37003.69003.37003.69003.690023,989
Feb 10, 20253.29403.48803.28003.39003.390029,319
Feb 7, 20253.28203.28603.09803.13603.136056,430
Feb 6, 20253.15603.46203.15603.40203.402032,116
Feb 5, 20252.83403.10002.77603.10003.10009,738
Feb 4, 20252.65202.72602.63202.63202.6320144
Feb 3, 20252.73002.73002.60002.66602.666039,035
Jan 31, 20252.63602.79602.63602.76002.760024,484
Jan 30, 20252.34202.39402.34202.39402.3940150
Jan 29, 20252.36602.43402.32802.32802.3280100
Jan 28, 20252.27402.36002.24802.36002.36001,878
Jan 27, 20252.25002.29602.21402.24202.242016,127
Jan 24, 20252.27602.29402.22002.22002.22002,672
Jan 23, 20252.20202.36002.20002.36002.36002,967
Jan 22, 20252.21002.21002.16002.16002.16002,210
Jan 21, 20252.20002.22402.18402.22402.2240300
Jan 20, 20252.14602.14602.02002.02002.0200957
Jan 17, 20252.07602.09202.07602.08002.0800100
Jan 16, 20252.10802.10802.05802.06802.06801,130
Jan 15, 20252.10002.10402.02002.02002.02006,724
Jan 14, 20252.19602.20002.11402.20002.20004,869
Jan 13, 20252.29802.30002.14602.30002.30004,776
Jan 10, 20252.12202.22402.09402.22402.224011,367
Jan 9, 20252.23402.23402.12002.12202.122029,231
Jan 8, 20252.34202.34202.25002.27602.27605,274
Jan 7, 20252.30802.50002.25002.50002.50004,511
Jan 6, 20252.30002.30402.24402.30402.30407,591
Jan 3, 20252.34602.39602.21202.24002.240039,732
Jan 2, 20252.15602.31602.15602.30802.308026,782
Dec 30, 20242.13002.15802.09802.10002.10006,466
Dec 27, 20242.08402.13002.06002.09002.09006,711
Dec 23, 20241.91701.95001.87501.87501.875013,578
Dec 20, 20241.85002.10001.85001.95001.950012,661
Dec 19, 20241.80002.00001.80001.94001.940044,243
Dec 18, 20241.78301.89001.77601.84501.84507,561
Dec 17, 20241.75101.80001.74701.75501.755019,525
Dec 16, 20241.88901.88901.75101.82101.82106,719
Dec 13, 20241.83501.85101.83401.84901.84901,444
Dec 12, 20241.89501.89501.83301.84001.84006,643
Dec 11, 20241.91701.91901.89601.90401.90402,819
Dec 10, 20241.97902.05001.94002.05002.05001,479
Dec 9, 20241.98001.98901.94901.98901.98909,233
Dec 6, 20241.82301.85701.82301.85601.85601,050
Dec 5, 20241.91501.93401.85001.85001.850023,375
Dec 4, 20241.87601.99201.84901.95001.950020,867
Dec 3, 20241.85001.88001.79901.82501.825023,926
Dec 2, 20241.83301.85001.80001.85001.85007,211
Nov 29, 20241.87101.89701.82201.82501.825011,829
Nov 28, 20241.88701.89901.86801.88901.889015,217
Nov 27, 20241.92001.92001.83701.83701.83704,303
Nov 26, 20242.00402.00401.87001.88001.88004,057
Nov 25, 20242.07802.07802.01002.01402.01401,000
Nov 22, 20242.07202.07202.02002.02002.02002,210
Nov 21, 20242.11602.11602.08002.08602.0860224
Nov 20, 20242.15602.16602.11002.16602.16608,989
Nov 19, 20242.10402.10602.05602.10602.10605,577
Nov 18, 20242.20002.20002.08202.10402.10401,562
Nov 15, 20242.24402.24402.16002.20002.2000567
Nov 14, 20242.44402.44402.30402.33602.33602,493
Nov 13, 20242.23602.36402.23602.36402.36401,110
Nov 12, 20242.38802.38802.28402.30002.30003,076
Nov 11, 20242.44402.44402.40002.40002.4000924
Nov 8, 20242.48802.48802.42402.42402.4240500
Nov 7, 20242.59402.60202.40002.40002.40006,379
Nov 6, 20242.60002.64002.60002.60002.6000680
Nov 5, 20242.61802.68602.60002.60002.6000752
Nov 4, 20242.69002.69202.65402.65402.6540150
Nov 1, 20242.60002.64002.60002.64002.6400-
Oct 31, 20242.66002.66002.59402.59402.5940250
Oct 30, 20242.79002.79002.70802.74202.7420518
Oct 29, 20242.77402.77402.74202.76802.7680325
Oct 28, 20242.69602.77202.67402.77202.7720819
Oct 25, 20242.70802.70802.67002.67602.6760260
Oct 24, 20242.68802.74002.67602.67602.6760598
Oct 23, 20242.68802.68802.64802.67602.6760760
Oct 22, 20242.67602.70002.63602.68602.6860291
Oct 21, 20242.62402.67002.62402.67002.670025
Oct 18, 20242.54402.69002.54402.58602.5860100
Oct 17, 20242.57802.58602.49602.58602.58601,070
Oct 16, 20242.50002.50002.48002.48802.4880200
Oct 15, 20242.50202.56402.49802.50602.50603,767
Oct 14, 20242.58002.58002.50002.50002.500083
Oct 11, 20242.56802.57602.52802.57602.57601,322
Oct 10, 20242.59402.60802.55002.60002.60001,023
Oct 9, 20242.60202.67602.60202.67602.6760120
Oct 8, 20242.63802.67602.62402.67602.6760-
Oct 7, 20242.63602.67202.58002.64802.6480580
Oct 4, 20242.55002.65802.55002.63602.63602,020
Oct 3, 20242.57802.57802.51202.54202.542053
Oct 2, 20242.65002.65002.56202.56402.5640525
Oct 1, 20242.68402.68402.64602.65802.6580-
Sep 30, 20242.74402.74402.67802.69002.6900100
Sep 27, 20242.79602.79602.69202.70802.70802,319
Sep 26, 20242.72602.77802.72602.77802.77802,615
Sep 25, 20242.66802.71002.65202.68202.68203,143
Sep 24, 20242.63802.63802.59602.63002.6300151
Sep 23, 20242.54802.63002.53802.63002.6300870
Sep 20, 20242.63602.67202.61002.62602.62607,827
Sep 19, 20242.71002.71002.69002.69002.6900110
Sep 18, 20242.71202.72402.69802.71202.71203,095
Sep 17, 20242.80602.80602.75002.75002.75004,900
Sep 16, 20242.84202.86002.75602.80802.808011,326
Sep 13, 20242.80002.86002.74602.78002.780013,815
Sep 12, 20243.11803.14203.09403.14203.1420-
Sep 11, 20243.15003.16803.05003.11203.112092
Sep 10, 20243.09203.13003.09203.13003.1300-
Sep 9, 20243.09403.11403.06403.11403.1140118
Sep 6, 20243.13803.13803.10803.10803.1080327
Sep 5, 20243.17803.17803.14003.15003.1500-
Sep 4, 20243.13803.21403.11003.21403.214038
Sep 3, 20243.28003.34603.24403.34603.3460-
Sep 2, 20243.19603.22603.16803.16803.1680931
Aug 30, 20243.28003.31003.26803.26803.2680-
Aug 29, 20243.27603.31003.24603.24603.24604
Aug 28, 20243.36603.36603.31003.31003.3100250
Aug 27, 20243.45003.45003.43003.44003.4400-
Aug 26, 20243.48003.48003.45803.45803.4580-
Aug 23, 20243.33603.42803.33603.40403.4040130
Aug 22, 20243.47003.47003.40803.42803.428032
Aug 21, 20243.55203.57803.46203.46203.462016
Aug 20, 20243.76003.81603.63603.63603.636010
Aug 19, 20243.42403.71803.42403.63603.6360-
Aug 16, 20243.49203.49603.40603.40603.40602,000
Aug 15, 20243.46803.48803.43803.48603.4860-
Aug 14, 20243.37403.50003.37403.45603.45602,260
Aug 13, 20243.24403.40403.18603.40403.4040291
Aug 12, 20243.09603.15003.09603.15003.1500-
Aug 9, 20243.09603.11402.98002.98002.9800-
Aug 8, 20243.10603.13403.04803.13403.1340560
Aug 7, 20243.11603.17203.11003.17203.1720546
Aug 6, 20243.07403.07403.02603.03403.0340800
Aug 5, 20243.00003.08602.97402.98802.98804,439
Aug 2, 20243.25603.25603.10003.10003.10001,808
Aug 1, 20243.36003.36003.21803.29003.2900-
Jul 31, 20243.30203.40203.27803.32403.3240807
Jul 30, 20243.28003.28003.26403.28003.2800-
Jul 29, 20243.26203.30403.25803.25803.2580342
Jul 26, 20243.27603.27603.24803.25603.2560175
Jul 25, 20243.24403.29403.22603.24003.24001,249
Jul 24, 20243.29203.31403.29003.29003.2900325
Jul 23, 20243.50603.50603.36203.36203.3620310
Jul 22, 20243.39403.49603.33603.47203.47201,119
Jul 19, 20243.46403.46403.31603.31603.31601,826
Jul 18, 20243.48203.50003.48203.49603.4960326
Jul 17, 20243.48603.53803.48603.51003.51001,600
Jul 16, 20243.37603.44803.37603.43403.4340-
Jul 15, 20243.44203.44203.34803.35003.35001,922
Jul 12, 20243.42603.47603.36203.42603.426014,117
Jul 11, 20243.37003.38403.33403.35803.3580228
Jul 10, 20243.31403.34603.31403.34403.3440-
Jul 9, 20243.25203.32003.25203.26203.2620-
Jul 8, 20243.22403.24003.16803.16803.168031,146
Jul 5, 20243.22403.27803.22403.23003.2300126
Jul 4, 20243.26203.26203.26203.26203.2620-
Jul 3, 20243.26003.26003.25003.25003.25001,000
Jul 2, 20243.24403.32003.24003.32003.3200700
Jul 1, 20243.27403.36003.27403.35003.35004,894
Jun 28, 20243.25003.25603.11203.14203.14206,774
Jun 27, 20243.37803.37803.20203.20203.2020466
Jun 26, 20243.45003.45003.39403.39403.39405,500
Jun 25, 20243.44603.44603.34003.34003.34002,037
Jun 24, 20243.27003.27003.21403.21403.21402,656
Jun 21, 20243.25003.25003.19003.19003.1900500
Jun 20, 20243.17403.19803.17403.19803.1980200
Jun 19, 20243.20603.20603.09603.09603.09601,827
Jun 18, 20243.29603.29603.20003.23003.23003,700
Jun 17, 20243.24203.24203.24203.24203.24201,100
Jun 14, 20243.49803.49803.32403.36403.36402,600
Jun 13, 20243.71203.71203.50403.50403.50401,915
Jun 12, 20243.80203.80203.80003.80003.80001,000
Jun 11, 20243.68203.68203.68203.68203.6820-
Jun 10, 20243.83003.83003.83003.83003.8300500
Jun 7, 20243.83603.84203.81003.84203.84201,397
Jun 6, 20243.97003.97003.97003.97003.9700-
Jun 5, 20244.08604.08603.97003.97003.97001,438
Jun 4, 20244.24004.24004.14004.14004.14001,150
Jun 3, 20244.15604.15604.01804.13004.13006,930
May 31, 20243.98603.98603.98603.98603.9860-
May 30, 20243.90803.94003.90003.94003.94001,720
May 29, 20243.95603.95603.95603.95603.9560-
May 28, 20243.94004.07003.94004.07004.07001,684
May 27, 20243.86403.86403.86403.86403.8640120
May 24, 20243.91803.91803.91803.91803.9180-
May 23, 20244.01804.01804.01804.01804.0180-
May 22, 20243.80203.87803.80203.83803.83801,265
May 21, 20243.92803.92803.83003.83003.8300844
May 20, 20244.04404.04404.04404.04404.0440-
May 17, 20244.08204.09004.08204.09004.0900495
May 16, 20244.01004.20004.01004.08204.08202,365
May 15, 20243.74803.76003.65803.76003.76006,155
May 14, 20243.48803.76803.48803.68003.68001,145
May 13, 20243.41003.43603.40403.43603.43601,059
May 10, 20243.33003.35003.30403.35003.35005,421
May 9, 20243.25803.35003.25003.35003.3500250
May 8, 20243.35003.35003.35003.35003.3500-
May 7, 20243.32603.40003.23603.23603.23608,509
May 6, 20243.44003.44403.44003.44403.4440375
May 3, 20243.35603.47603.35603.47603.47602,009
May 2, 20243.43003.43203.37603.39003.3900997
Apr 30, 20243.48003.53003.39403.53003.530055
Apr 29, 20243.49003.53003.47003.53003.5300210
Apr 26, 20243.43803.43803.43803.43803.4380-
Apr 25, 20243.58603.58603.58603.58603.5860-

Related Tickers

HQ1.MU Oruka Therapeutics Inc. R
9.15
0.00%
 
HTD.MU Corcept Therapeutics Inc
62.76
+4.25%
 
NXOA.BE Nicox SA
0.2340
+3.54%
 
0M4.DU Mersana Therapeutics Inc
0.3123
-7.25%
 
GON.DU Geron Corp
1.2275
+0.08%
 
OCD1.MU ChromaDex Corp
6.40
+3.23%
 
PL3.F TuHURA Biosciences, Inc.
3.6200
+2.84%
 
300759.SZ Pharmaron Beijing Co., Ltd.
23.19
+0.48%
 
IXI.L IXICO plc
9.00
0.00%
 
GNRO.PA GeNeuro SA
0.0712
+1.71%