Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valneva Se (OP: INRLF )

4.328 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2023 4.800 0 -0.49(-9.30%)
Apr 20, 2023 5.292 0 +0.09(+1.77%)
Apr 19, 2023 5.200 5.200 5.200 5.200 1,148 -0.32(-5.80%)
Apr 17, 2023 5.520 0 -0.08(-1.43%)
Apr 13, 2023 5.600 0 +0.06(+1.08%)
Apr 11, 2023 5.540 80 -0.09(-1.60%)
Apr 10, 2023 5.540 5.630 5.540 5.630 600 +0.21(+3.78%)
Apr 05, 2023 5.425 10 +0.14(+2.74%)
Apr 03, 2023 5.280 0 +0.03(+0.57%)
Mar 30, 2023 5.250 0 +0.20(+3.87%)
Mar 28, 2023 5.055 0 +0.09(+1.77%)
Mar 24, 2023 4.967 0 -0.72(-12.63%)
Mar 13, 2023 5.685 0 -0.08(-1.47%)
Mar 08, 2023 5.770 0 +0.05(+0.87%)
Feb 28, 2023 5.720 0 -0.11(-1.89%)
Feb 27, 2023 5.830 5.830 5.830 5.830 100 +0.14(+2.46%)
Feb 24, 2023 5.770 5.770 5.690 5.690 600 -0.41(-6.75%)
Feb 22, 2023 6.102 0 -0.10(-1.58%)
Feb 21, 2023 6.110 6.200 6.110 6.200 301 -0.25(-3.85%)
Feb 15, 2023 6.448 0 -0.38(-5.63%)
Feb 06, 2023 6.832 0 +0.19(+2.90%)
Jan 31, 2023 6.640 0 -0.39(-5.55%)
Jan 30, 2023 7.030 7.030 7.030 7.030 482 +0.07(+1.03%)
Jan 25, 2023 6.958 0 -0.60(-7.90%)
Jan 23, 2023 7.555 0 +0.17(+2.33%)
Jan 20, 2023 7.494 7.494 7.383 7.383 1,155 -0.64(-7.94%)
Jan 17, 2023 8.020 0 +0.57(+7.65%)
Jan 13, 2023 7.290 7.450 7.290 7.450 200 +0.27(+3.81%)
Jan 12, 2023 7.176 7.176 7.176 7.176 1,010 +0.29(+4.16%)
Jan 03, 2023 6.890 0 +0.32(+4.87%)
Dec 30, 2022 6.570 6.570 6.570 6.570 1,300 -0.13(-1.94%)
Dec 23, 2022 6.700 24 -0.17(-2.47%)
Dec 19, 2022 6.870 2 +0.15(+2.29%)
Dec 16, 2022 6.716 6.716 6.716 6.716 200 -0.36(-5.07%)
Dec 14, 2022 7.075 0 -0.22(-3.08%)
Dec 05, 2022 7.300 0 +0.37(+5.27%)
Dec 01, 2022 6.934 28 +0.56(+8.72%)
Nov 29, 2022 6.378 0 -0.42(-6.20%)
Nov 22, 2022 6.800 0 +0.00(+0.00%)
Nov 21, 2022 6.880 6.880 6.800 6.800 1,000 -0.20(-2.86%)
Nov 17, 2022 7.000 0 +0.21(+3.09%)
Nov 10, 2022 6.790 0 +0.32(+4.95%)
Nov 09, 2022 6.470 6.470 6.470 6.470 105 -0.19(-2.90%)
Nov 02, 2022 6.663 1 +0.16(+2.44%)
Oct 26, 2022 6.504 0 +0.14(+2.19%)
Oct 18, 2022 6.365 0 -0.35(-5.28%)
Oct 17, 2022 6.410 6.720 6.410 6.720 1,100 +1.02(+17.89%)
Oct 12, 2022 5.700 0 +0.86(+17.83%)
Sep 29, 2022 4.838 0 -0.31(-6.07%)
Sep 27, 2022 5.150 50 -0.38(-6.96%)
Sep 26, 2022 5.535 5.535 5.535 5.535 250 -0.12(-2.21%)
Sep 22, 2022 5.660 0 -2.91(-33.96%)
Sep 15, 2022 8.570 0 +0.01(+0.12%)
Sep 12, 2022 8.560 0 +0.51(+6.34%)
Sep 06, 2022 8.050 0 -0.28(-3.33%)
Sep 02, 2022 8.328 8.328 8.328 8.328 100 -0.20(-2.37%)
Sep 01, 2022 8.530 8.530 8.530 8.530 1,000 -0.67(-7.25%)
Aug 30, 2022 9.197 15 -0.55(-5.67%)
Aug 25, 2022 9.750 0 -0.20(-2.01%)
Aug 18, 2022 9.950 0 -0.41(-3.96%)
Aug 16, 2022 10.36 7 +0.25(+2.52%)
Aug 11, 2022 10.11 58 -0.32(-3.06%)
Aug 10, 2022 10.59 10.59 10.42 10.42 832 -0.42(-3.84%)
Aug 09, 2022 10.84 10.84 10.84 10.84 250 +1.17(+12.10%)
Aug 01, 2022 9.670 0 -0.41(-4.09%)
Jul 22, 2022 10.08 0 +1.08(+12.02%)
Jul 20, 2022 9.000 0 -0.76(-7.79%)
Jul 13, 2022 9.760 0 -0.73(-6.96%)
Jul 11, 2022 10.49 97 +0.12(+1.16%)
Jul 07, 2022 10.37 0 -1.23(-10.60%)
Jul 05, 2022 11.60 70 +0.35(+3.07%)
Jun 30, 2022 11.25 112 -0.54(-4.55%)
Jun 28, 2022 11.79 0 -1.21(-9.31%)
Jun 27, 2022 13.21 13.21 13.00 13.00 250 -0.25(-1.89%)
Jun 24, 2022 13.90 14.55 13.25 13.25 4,926 -2.50(-15.87%)
Jun 23, 2022 13.04 15.75 13.04 15.75 1,560 +3.03(+23.82%)
Jun 22, 2022 12.63 12.72 12.72 12.72 157 -0.16(-1.24%)
Jun 21, 2022 12.75 13.10 12.50 12.88 1,833 +5.03(+64.08%)
Jun 15, 2022 7.850 0 -0.75(-8.72%)
Jun 14, 2022 8.540 8.600 8.465 8.600 750 +0.60(+7.50%)
Jun 13, 2022 8.160 8.160 8.000 8.000 275 -1.51(-15.88%)
Jun 10, 2022 11.10 11.10 9.510 9.510 3,128 -2.31(-19.54%)
Jun 09, 2022 11.92 11.92 11.82 11.82 700 +0.07(+0.60%)
Jun 02, 2022 11.75 0 -0.49(-4.00%)
May 31, 2022 12.24 0 -0.10(-0.81%)
May 27, 2022 12.25 12.34 12.09 12.34 4,045 +0.48(+4.09%)
May 26, 2022 11.75 11.86 11.75 11.86 400 -0.39(-3.22%)
May 20, 2022 12.25 4 -0.53(-4.15%)
May 19, 2022 12.41 12.78 12.41 12.78 400 +2.39(+23.00%)
May 17, 2022 10.39 0 +0.73(+7.56%)
May 16, 2022 10.05 10.05 9.660 9.660 900 -1.59(-14.13%)
May 12, 2022 11.25 0 -0.37(-3.18%)
May 11, 2022 11.87 11.87 11.62 11.62 350 -0.48(-3.97%)
May 10, 2022 12.10 12.10 12.05 12.10 1,180 -0.70(-5.47%)
May 06, 2022 12.80 0 +0.54(+4.44%)
May 05, 2022 12.30 12.45 12.26 12.26 878 -0.54(-4.25%)
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.