Valneva SE ADR (VALN) Historical Stock Data
4.43 ↑0.01 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VALN is down -0.55% a day on average. There have been 12 days where Valneva SE ADR closed green and 18 days where VALN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.37 | 4.43 | ↑$0.06 (1.37%) | 4.29 | 4.56 | 10.44K |
| 2024-11-21 | 4.55 | 4.42 | ↓$0.13 (-2.86%) | 4.27 | 4.56 | 15.04K |
| 2024-11-20 | 4.57 | 4.67 | ↑$0.10 (2.19%) | 4.54 | 4.73 | 38.95K |
| 2024-11-19 | 4.56 | 4.56 | ↑$0.00 (0.00%) | 4.52 | 4.58 | 2.23K |
| 2024-11-18 | 4.54 | 4.55 | ↑$0.01 (0.22%) | 4.45 | 4.62 | 18.33K |
| 2024-11-15 | 4.77 | 4.66 | ↓$0.11 (-2.31%) | 4.60 | 4.77 | 12.06K |
| 2024-11-14 | 5.02 | 4.95 | ↓$0.07 (-1.40%) | 4.88 | 5.28 | 11.37K |
| 2024-11-13 | 4.96 | 4.96 | ↑$0.00 (0.00%) | 4.91 | 5.18 | 21.98K |
| 2024-11-12 | 5.05 | 4.79 | ↓$0.26 (-5.15%) | 4.63 | 5.05 | 34.32K |
| 2024-11-11 | 5.19 | 5.13 | ↓$0.06 (-1.16%) | 5.12 | 5.20 | 12.57K |
| 2024-11-08 | 5.33 | 5.24 | ↓$0.09 (-1.69%) | 5.16 | 5.33 | 52.96K |
| 2024-11-07 | 5.53 | 5.48 | ↓$0.05 (-0.90%) | 5.41 | 5.54 | 47.02K |
| 2024-11-06 | 5.69 | 5.59 | ↓$0.10 (-1.76%) | 5.58 | 5.70 | 58.09K |
| 2024-11-05 | 5.76 | 5.78 | ↑$0.02 (0.37%) | 5.70 | 5.86 | 15.28K |
| 2024-11-04 | 5.89 | 5.85 | ↓$0.04 (-0.68%) | 5.81 | 5.93 | 45.16K |
| 2024-11-01 | 5.83 | 5.75 | ↓$0.08 (-1.37%) | 5.74 | 5.83 | 33.27K |
| 2024-10-31 | 5.76 | 5.65 | ↓$0.11 (-1.91%) | 5.65 | 5.80 | 18.99K |
| 2024-10-30 | 6.06 | 5.85 | ↓$0.21 (-3.47%) | 5.85 | 6.06 | 11.97K |
| 2024-10-29 | 6.01 | 5.99 | ↓$0.02 (-0.33%) | 5.98 | 6.08 | 10.46K |
| 2024-10-28 | 6.00 | 6.09 | ↑$0.09 (1.50%) | 5.99 | 6.21 | 21.86K |
| 2024-10-25 | 5.83 | 5.94 | ↑$0.11 (1.88%) | 5.83 | 5.98 | 26.37K |
| 2024-10-24 | 5.91 | 5.89 | ↓$0.02 (-0.34%) | 5.89 | 5.92 | 1.54K |
| 2024-10-23 | 5.85 | 5.83 | ↓$0.02 (-0.26%) | 5.83 | 5.85 | 1.58K |
| 2024-10-22 | 5.92 | 5.95 | ↑$0.03 (0.51%) | 5.92 | 6.01 | 14.04K |
| 2024-10-21 | 5.87 | 5.85 | ↓$0.02 (-0.36%) | 5.80 | 5.89 | 3.20K |
| 2024-10-18 | 5.85 | 5.89 | ↑$0.04 (0.73%) | 5.73 | 5.91 | 20.15K |
| 2024-10-17 | 5.60 | 5.62 | ↑$0.02 (0.36%) | 5.55 | 5.68 | 38.48K |
| 2024-10-16 | 5.49 | 5.60 | ↑$0.11 (2.01%) | 5.40 | 6.12 | 68.83K |
| 2024-10-15 | 5.61 | 5.55 | ↓$0.06 (-1.07%) | 5.49 | 5.61 | 16.63K |
| 2024-10-14 | 5.69 | 5.65 | ↓$0.04 (-0.70%) | 5.63 | 5.69 | 4.39K |
Create an account or log in to view more rows.
$VALN Buy the dip.
$VALN Like if you’re a bull
$VALN tomorrow will be an explosion day
I believe it!
$VALN flow comin
$VALN Green by EOD guarentee
$VALN last chance to load imo
$VALN looks good
$VALN has just been halted from trading.
$VALN I already know
tomorrow the bulls going to say "next week" just like every week.
$VALN added