ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Valneva SE - American Depositary Shares (NQ:VALN)

5.150 -0.100 (-1.90%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 5.610 5.679 5.220 5.250 463,889 -0.68(-11.47%)
Apr 21, 2026 6.200 6.200 5.930 5.930 72,608 -0.11(-1.82%)
Apr 20, 2026 6.220 6.370 6.040 6.040 260,650 +0.08(+1.34%)
Apr 17, 2026 6.130 6.130 5.950 5.960 19,804 -0.01(-0.17%)
Apr 16, 2026 6.090 6.090 5.920 5.970 27,127 -0.06(-1.00%)
Apr 15, 2026 6.270 6.310 6.000 6.030 87,267 -0.06(-0.99%)
Apr 14, 2026 6.260 6.420 6.060 6.090 91,455 -0.04(-0.65%)
Apr 13, 2026 5.960 6.270 5.960 6.130 22,336 -0.05(-0.81%)
Apr 10, 2026 6.220 6.265 6.150 6.180 13,507 +0.03(+0.49%)
Apr 09, 2026 5.920 6.298 5.920 6.150 15,968 -0.10(-1.60%)
Apr 08, 2026 6.310 6.365 6.171 6.250 44,208 +0.30(+5.04%)
Apr 07, 2026 5.930 5.960 5.812 5.950 53,457 -0.01(-0.17%)
Apr 06, 2026 6.100 6.230 5.960 5.960 26,376 -0.14(-2.30%)
Apr 02, 2026 6.110 6.227 6.040 6.100 248,390 -0.17(-2.71%)
Apr 01, 2026 6.610 6.690 6.270 6.270 274,604 +0.02(+0.32%)
Mar 31, 2026 6.440 6.550 6.210 6.250 368,103 +0.06(+0.97%)
Mar 30, 2026 6.400 6.470 6.130 6.190 149,895 +0.02(+0.32%)
Mar 27, 2026 6.460 6.474 6.170 6.170 27,662 -0.15(-2.37%)
Mar 26, 2026 6.400 6.520 6.270 6.320 114,914 -0.16(-2.47%)
Mar 25, 2026 6.660 6.790 6.420 6.480 371,663 +0.06(+0.93%)
Mar 24, 2026 6.560 6.720 6.420 6.420 609,619 -0.07(-1.08%)
Mar 23, 2026 6.770 6.870 6.350 6.490 769,722 -3.83(-37.11%)
Mar 20, 2026 10.60 10.60 10.31 10.32 3,395 -0.17(-1.67%)
Mar 19, 2026 10.55 10.90 10.32 10.49 10,310 -0.70(-6.21%)
Mar 18, 2026 11.46 11.46 10.97 11.19 33,831 +0.18(+1.63%)
Mar 17, 2026 10.72 11.19 10.72 11.01 18,024 +0.50(+4.76%)
Mar 16, 2026 10.35 10.79 10.35 10.51 14,669 -0.10(-0.94%)
Mar 13, 2026 10.50 10.74 10.29 10.61 11,815 +0.13(+1.29%)
Mar 12, 2026 10.66 10.85 10.37 10.48 13,509 -0.73(-6.55%)
Mar 11, 2026 11.14 11.31 11.00 11.21 8,677 -0.18(-1.58%)
Mar 10, 2026 11.27 11.77 11.15 11.39 26,640 +0.89(+8.48%)
Mar 09, 2026 10.59 10.82 10.50 10.50 6,088 -0.02(-0.19%)
Mar 06, 2026 10.53 10.65 10.41 10.52 17,944 -0.59(-5.31%)
Mar 05, 2026 11.03 11.17 10.92 11.11 13,765 +0.14(+1.28%)
Mar 04, 2026 11.27 11.31 10.91 10.97 12,000 +0.72(+7.02%)
Mar 03, 2026 10.10 10.46 10.00 10.25 21,968 -0.67(-6.14%)
Mar 02, 2026 10.81 11.08 10.72 10.92 11,819 -0.17(-1.53%)
Feb 27, 2026 10.97 11.18 10.96 11.09 7,103 +0.15(+1.37%)
Feb 26, 2026 11.01 11.24 10.67 10.94 22,754 -0.47(-4.12%)
Feb 25, 2026 11.73 11.85 11.38 11.41 18,100 -0.58(-4.84%)
Feb 24, 2026 11.57 12.18 11.57 11.99 51,659 +0.55(+4.81%)
Feb 23, 2026 11.23 11.50 11.10 11.44 62,645 +0.46(+4.19%)
Feb 20, 2026 11.15 11.35 10.89 10.98 41,038 +0.49(+4.67%)
Feb 19, 2026 11.07 11.07 10.49 10.49 11,967 -0.36(-3.31%)
Feb 18, 2026 10.80 11.09 10.74 10.85 9,452 +0.08(+0.73%)
Feb 17, 2026 10.31 10.90 10.29 10.77 19,315 +0.69(+6.85%)
Feb 13, 2026 9.950 10.29 9.950 10.08 12,200 +0.06(+0.60%)
Feb 12, 2026 10.15 10.40 10.00 10.02 26,074 +0.33(+3.41%)
Feb 11, 2026 9.590 9.700 9.530 9.690 4,427 -0.14(-1.42%)
Feb 10, 2026 9.970 10.09 9.830 9.830 4,634 +0.15(+1.56%)
Feb 09, 2026 9.650 9.700 9.556 9.679 5,219 +0.19(+1.99%)
Feb 06, 2026 9.440 9.630 9.350 9.490 47,501 +0.16(+1.71%)
Feb 05, 2026 9.510 9.580 9.200 9.330 12,615 -0.23(-2.41%)
Feb 04, 2026 9.880 9.880 9.560 9.560 18,061 +0.49(+5.40%)
Feb 03, 2026 9.160 9.210 8.860 9.070 13,251 -0.08(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.