Valneva SE ADR (VALN) Historical Stock Data
3.99 ↓0.36 (-8.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VALN is down -1.01% a day on average. There have been 11 days where Valneva SE ADR closed green and 19 days where VALN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.25 | 3.99 | ↓$0.26 (-6.12%) | 3.99 | 4.25 | 53.70K |
| 2024-12-19 | 3.96 | 4.35 | ↑$0.39 (9.85%) | 3.96 | 4.38 | 234.05K |
| 2024-12-18 | 3.84 | 3.71 | ↓$0.13 (-3.34%) | 3.71 | 3.91 | 19.37K |
| 2024-12-17 | 3.81 | 3.69 | ↓$0.12 (-3.15%) | 3.62 | 3.85 | 40.98K |
| 2024-12-16 | 3.86 | 3.81 | ↓$0.05 (-1.30%) | 3.75 | 4.09 | 39.70K |
| 2024-12-13 | 3.91 | 3.93 | ↑$0.02 (0.51%) | 3.86 | 3.96 | 8.12K |
| 2024-12-12 | 3.96 | 3.93 | ↓$0.03 (-0.76%) | 3.85 | 4.02 | 33.93K |
| 2024-12-11 | 4.12 | 3.96 | ↓$0.16 (-3.88%) | 3.95 | 4.29 | 25.30K |
| 2024-12-10 | 4.22 | 4.23 | ↑$0.00 (0.12%) | 4.12 | 4.26 | 13.33K |
| 2024-12-09 | 4.20 | 4.31 | ↑$0.11 (2.60%) | 4.15 | 4.33 | 16.31K |
| 2024-12-06 | 4.03 | 4.14 | ↑$0.11 (2.73%) | 4.03 | 4.18 | 16.50K |
| 2024-12-05 | 4.04 | 3.95 | ↓$0.09 (-2.23%) | 3.90 | 4.06 | 21.48K |
| 2024-12-04 | 4.23 | 4.03 | ↓$0.20 (-4.73%) | 4.02 | 4.28 | 95.85K |
| 2024-12-03 | 3.94 | 3.89 | ↓$0.05 (-1.27%) | 3.88 | 4.08 | 55.14K |
| 2024-12-02 | 3.96 | 3.87 | ↓$0.09 (-2.27%) | 3.82 | 4.09 | 89.51K |
| 2024-11-29 | 3.94 | 4.05 | ↑$0.11 (2.79%) | 3.91 | 4.06 | 24.89K |
| 2024-11-27 | 4.00 | 3.96 | ↓$0.04 (-0.90%) | 3.93 | 4.01 | 19.80K |
| 2024-11-26 | 4.15 | 4.00 | ↓$0.15 (-3.61%) | 4.00 | 4.15 | 29.20K |
| 2024-11-25 | 4.51 | 4.30 | ↓$0.21 (-4.72%) | 4.29 | 4.51 | 33.11K |
| 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 |
Create an account or log in to view more rows.
$VALN always with good potential for a long term Hodl
$VALN power hour will be fucking crazy
$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.