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

Valneva Se (OP: INRLF )

4.140 +0.062 (+1.53%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 12, 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 (%)
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%)
May 02, 2022 12.80 0 -0.08(-0.62%)
Apr 29, 2022 12.90 12.90 12.88 12.88 1,177 +0.41(+3.25%)
Apr 28, 2022 13.00 13.00 12.36 12.47 1,701 -0.56(-4.27%)
Apr 27, 2022 13.03 13.03 13.03 13.03 500 -0.52(-3.84%)
Apr 26, 2022 13.55 13.55 13.55 13.55 150 +0.13(+0.97%)
Apr 25, 2022 13.87 13.87 13.42 13.42 1,450 -2.67(-16.59%)
Apr 22, 2022 16.34 16.80 16.09 16.09 1,434 -1.56(-8.84%)
Apr 19, 2022 17.65 0 +0.13(+0.74%)
Apr 14, 2022 17.52 0 +0.96(+5.80%)
Apr 12, 2022 16.56 106 -0.24(-1.43%)
Apr 11, 2022 16.95 16.95 16.80 16.80 2,100 -0.58(-3.34%)
Apr 06, 2022 17.38 0 -0.12(-0.68%)
Apr 05, 2022 17.50 17.50 17.50 17.50 150 -0.69(-3.79%)
Apr 04, 2022 18.19 18.19 18.00 18.19 255 +0.60(+3.41%)
Mar 30, 2022 17.59 0 +0.33(+1.94%)
Mar 29, 2022 17.26 17.26 17.26 17.26 305 -0.24(-1.39%)
Mar 25, 2022 17.50 0 -1.43(-7.55%)
Mar 24, 2022 18.44 18.93 18.44 18.93 300 +0.28(+1.50%)
Mar 22, 2022 18.65 0 -0.57(-2.94%)
Mar 18, 2022 19.21 55 +0.23(+1.18%)
Mar 17, 2022 18.90 19.00 18.90 18.99 2,279 +0.79(+4.34%)
Mar 16, 2022 18.55 18.55 18.20 18.20 344 +0.01(+0.05%)
Mar 15, 2022 18.19 18.19 18.19 18.19 300 -0.53(-2.83%)
Mar 14, 2022 18.00 18.72 17.96 18.72 494 +1.97(+11.76%)
Mar 11, 2022 16.82 16.85 16.75 16.75 1,220 +2.80(+20.07%)
Mar 08, 2022 13.95 36 +0.10(+0.72%)
Mar 07, 2022 14.19 14.19 13.85 13.85 328 -1.49(-9.71%)
Mar 04, 2022 15.34 15.34 15.34 15.34 220 -0.96(-5.89%)
Mar 03, 2022 16.30 16.30 16.30 16.30 100 -0.20(-1.21%)
Mar 02, 2022 16.57 16.57 16.50 16.50 320 -0.28(-1.67%)
Mar 01, 2022 16.78 16.78 16.78 16.78 150 +1.20(+7.70%)
Feb 24, 2022 15.58 0 -1.15(-6.90%)
Feb 23, 2022 16.73 16.73 16.73 16.73 500 +0.62(+3.88%)
Feb 22, 2022 16.29 16.29 16.11 16.11 721 -0.79(-4.67%)
Feb 17, 2022 16.90 0 -0.13(-0.78%)
Feb 16, 2022 17.03 17.03 17.03 17.03 102 +0.41(+2.48%)
Feb 15, 2022 16.62 16.62 16.62 16.62 321 -0.89(-5.11%)
Feb 10, 2022 17.52 60 +0.57(+3.39%)
Feb 04, 2022 16.94 80 -0.31(-1.80%)
Feb 03, 2022 17.25 17.25 17.25 17.25 100 -0.60(-3.36%)
Feb 01, 2022 17.85 50 +1.85(+11.56%)
Jan 27, 2022 16.00 14 -1.00(-5.88%)
Jan 26, 2022 17.30 17.30 17.00 17.00 1,364 -1.00(-5.56%)
Jan 25, 2022 16.26 18.12 16.20 18.00 3,121 +2.04(+12.78%)
Jan 24, 2022 16.25 16.25 15.50 15.96 2,950 -1.73(-9.78%)
Jan 21, 2022 17.72 17.84 17.69 17.69 2,980 -1.00(-5.35%)
Jan 20, 2022 19.13 19.13 18.69 18.69 355 -5.21(-21.80%)
Jan 19, 2022 15.01 24.50 15.01 23.90 116,765 +7.17(+42.84%)
Jan 18, 2022 18.00 18.27 16.65 16.73 4,665 -2.27(-11.93%)
Jan 14, 2022 19.00 0 +0.30(+1.60%)
Jan 13, 2022 19.03 19.19 18.70 18.70 6,378 -0.92(-4.69%)
Jan 12, 2022 19.62 19.62 19.62 19.62 100 -0.18(-0.91%)
Jan 11, 2022 19.76 19.81 19.76 19.80 1,702 +1.60(+8.79%)
Jan 10, 2022 18.21 18.39 18.20 18.20 909 -1.80(-9.00%)
Jan 07, 2022 19.90 20.00 19.90 20.00 1,001 +0.42(+2.15%)
Jan 06, 2022 19.37 19.59 19.37 19.58 425 +0.58(+3.05%)
Jan 05, 2022 20.90 20.90 19.00 19.00 6,065 -0.89(-4.45%)
Jan 04, 2022 21.55 21.55 19.25 19.89 6,754 -5.42(-21.43%)
Jan 03, 2022 26.22 26.22 25.31 25.31 19,316 -2.20(-8.00%)
Dec 31, 2021 27.51 27.51 27.51 27.51 250 -1.48(-5.11%)
Dec 28, 2021 28.99 28.99 28.99 0 -0.91(-3.03%)
Dec 27, 2021 29.25 29.90 29.25 29.90 4,956 +0.64(+2.17%)
Dec 23, 2021 28.50 29.26 28.50 29.26 3,917 -0.32(-1.08%)
Dec 22, 2021 29.72 29.72 29.58 29.58 600 +0.73(+2.53%)
Dec 21, 2021 28.06 28.85 27.58 28.85 1,400 +0.20(+0.70%)
Dec 20, 2021 28.65 28.65 28.65 28.65 140 -1.11(-3.73%)
Dec 17, 2021 29.58 30.06 29.58 29.76 3,610 +0.89(+3.08%)
Dec 16, 2021 29.00 29.00 28.87 28.87 3,137 +4.22(+17.12%)
Dec 15, 2021 24.78 24.93 24.65 24.65 3,626 -0.61(-2.41%)
Dec 14, 2021 25.49 25.49 25.26 25.26 498 -1.18(-4.46%)
Dec 13, 2021 26.27 26.44 26.07 26.44 420 +0.91(+3.56%)
Dec 10, 2021 25.36 25.86 25.36 25.53 687 +1.58(+6.60%)
Dec 07, 2021 23.95 23.95 23.95 22 -0.68(-2.76%)
Dec 06, 2021 24.85 24.95 23.43 24.63 5,276 -1.48(-5.67%)
Dec 03, 2021 25.39 27.18 25.36 26.11 18,307 -5.69(-17.89%)
Dec 02, 2021 32.21 32.21 31.42 31.80 1,301 +0.60(+1.92%)
Dec 01, 2021 32.01 32.01 30.82 31.20 6,096 -0.81(-2.53%)
Nov 30, 2021 32.18 32.18 31.85 32.01 4,879 -1.29(-3.87%)
Nov 29, 2021 31.98 33.35 31.39 33.30 16,551 +3.75(+12.69%)
Nov 26, 2021 25.40 29.55 25.40 29.55 10,265 +5.30(+21.86%)
Nov 24, 2021 23.55 24.25 23.55 24.25 1,389 +0.89(+3.81%)
Nov 23, 2021 23.00 23.49 22.57 23.36 16,885 +0.86(+3.82%)
Nov 22, 2021 24.11 24.18 21.61 22.50 5,863 -1.44(-6.02%)
Nov 19, 2021 23.94 23.94 23.94 23.94 226 -0.14(-0.58%)
Nov 17, 2021 24.08 24.08 24.08 0 -0.11(-0.47%)
Nov 16, 2021 24.19 24.19 24.19 24.19 343 -0.09(-0.36%)
Nov 15, 2021 24.20 24.28 24.05 24.28 2,017 +0.69(+2.92%)
Nov 12, 2021 23.89 24.01 23.59 23.59 792 -1.39(-5.56%)
Nov 11, 2021 24.84 24.98 24.68 24.98 1,322 -0.11(-0.42%)
Nov 10, 2021 24.98 25.09 24,308 +4.63(+22.61%)
Nov 09, 2021 20.46 20.46 20.46 20.46 225 -0.52(-2.48%)
Nov 08, 2021 20.68 21.00 20.68 20.98 645 +0.48(+2.34%)
Nov 05, 2021 20.06 20.91 19.93 20.50 26,426 -2.50(-10.87%)
Nov 04, 2021 22.78 23.33 22.78 23.00 4,123 +0.00(+0.00%)
Nov 03, 2021 23.16 23.36 23.00 23.00 3,381 -0.66(-2.79%)
Nov 02, 2021 23.75 24.00 23.66 23.66 1,316 -0.66(-2.69%)
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.