Valneva Se ADR (NQ: VALN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	5.530	5.539	5.410	5.480	47,019	-0.11(-1.97%)
Nov 06, 2024	5.690	5.700	5.580	5.590	58,094	-0.19(-3.29%)
Nov 05, 2024	5.759	5.856	5.700	5.780	15,279	-0.07(-1.20%)
Nov 04, 2024	5.890	5.930	5.810	5.850	45,157	+0.10(+1.74%)
Nov 01, 2024	5.830	5.830	5.740	5.750	33,271	+0.10(+1.77%)
Oct 31, 2024	5.760	5.800	5.650	5.650	18,987	-0.20(-3.42%)
Oct 30, 2024	6.060	6.060	5.850	5.850	11,971	-0.14(-2.34%)
Oct 29, 2024	6.010	6.080	5.980	5.990	10,463	-0.10(-1.64%)
Oct 28, 2024	6.000	6.210	5.990	6.090	21,859	+0.15(+2.53%)
Oct 25, 2024	5.830	5.975	5.830	5.940	26,366	+0.05(+0.85%)
Oct 24, 2024	5.910	5.920	5.890	5.890	1,540	+0.06(+0.95%)
Oct 23, 2024	5.850	5.850	5.830	5.835	1,576	-0.12(-1.94%)
Oct 22, 2024	5.920	6.008	5.920	5.950	14,035	+0.10(+1.73%)
Oct 21, 2024	5.870	5.890	5.800	5.849	3,199	-0.04(-0.74%)
Oct 18, 2024	5.850	5.910	5.730	5.893	20,151	+0.27(+4.85%)
Oct 17, 2024	5.600	5.680	5.554	5.620	38,475	+0.02(+0.36%)
Oct 16, 2024	5.490	6.118	5.400	5.600	68,785	+0.05(+0.90%)
Oct 15, 2024	5.610	5.610	5.490	5.550	16,630	-0.10(-1.77%)
Oct 14, 2024	5.690	5.690	5.630	5.650	4,392	+0.02(+0.36%)
Oct 11, 2024	5.630	5.730	5.570	5.630	19,613	-0.06(-1.05%)
Oct 10, 2024	5.700	5.900	5.577	5.690	19,448	-0.11(-1.90%)
Oct 09, 2024	5.740	5.880	5.680	5.800	12,276	-0.04(-0.64%)
Oct 08, 2024	5.880	5.880	5.820	5.838	5,052	-0.07(-1.23%)
Oct 07, 2024	5.920	5.920	5.820	5.910	7,938	+0.10(+1.69%)
Oct 04, 2024	5.840	5.935	5.810	5.812	4,117	+0.18(+3.23%)
Oct 03, 2024	5.640	5.680	5.630	5.630	2,455	-0.08(-1.40%)
Oct 02, 2024	5.750	5.750	5.680	5.710	17,394	-0.06(-1.04%)
Oct 01, 2024	5.960	5.960	5.770	5.770	7,267	-0.27(-4.47%)
Sep 30, 2024	6.150	6.150	5.910	6.040	18,299	-0.17(-2.74%)
Sep 27, 2024	6.190	6.210	6.110	6.210	5,387	+0.10(+1.64%)
Sep 26, 2024	6.210	6.545	6.098	6.110	12,457	+0.08(+1.33%)
Sep 25, 2024	6.090	6.115	5.980	6.030	10,705	+0.05(+0.90%)
Sep 24, 2024	5.960	6.010	5.895	5.976	5,395	+0.07(+1.12%)
Sep 23, 2024	5.900	5.910	5.820	5.910	7,633	+0.03(+0.51%)
Sep 20, 2024	5.990	5.990	5.700	5.880	42,140	-0.14(-2.33%)
Sep 19, 2024	6.080	6.210	6.000	6.020	33,745	-0.04(-0.66%)
Sep 18, 2024	6.170	6.180	6.050	6.060	12,879	-0.01(-0.16%)
Sep 17, 2024	6.260	6.260	6.040	6.070	65,433	-0.22(-3.47%)
Sep 16, 2024	6.300	6.330	6.191	6.288	31,670	-0.10(-1.51%)
Sep 13, 2024	6.300	6.400	6.205	6.385	43,306	-0.60(-8.52%)
Sep 12, 2024	7.000	7.035	6.946	6.980	6,303	-0.02(-0.29%)
Sep 11, 2024	7.070	7.080	6.830	7.000	15,754	-0.17(-2.37%)
Sep 10, 2024	7.000	7.315	6.910	7.170	16,064	+0.25(+3.61%)
Sep 09, 2024	6.970	7.010	6.890	6.920	21,736	-0.08(-1.14%)
Sep 06, 2024	7.090	7.190	6.930	7.000	19,833	-0.07(-1.05%)
Sep 05, 2024	7.150	7.500	7.074	7.074	9,114	-0.13(-1.75%)
Sep 04, 2024	7.170	7.260	7.090	7.200	21,227	-0.07(-0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.