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

Valneva Se (OP: INRLF )

4.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 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%)
Nov 01, 2021 22.77 24.49 21.68 24.32 4,300 +2.64(+12.15%)
Oct 29, 2021 20.75 21.68 20.50 21.68 3,124 -1.18(-5.18%)
Oct 28, 2021 22.29 23.18 22.29 22.86 3,834 -0.46(-1.95%)
Oct 27, 2021 23.40 23.85 23.32 23.32 2,357 -2.98(-11.33%)
Oct 26, 2021 25.10 26.30 9,827 +3.00(+12.88%)
Oct 25, 2021 23.10 23.88 23.10 23.30 3,218 +0.95(+4.25%)
Oct 22, 2021 22.00 22.35 21.90 22.35 1,404 -0.35(-1.54%)
Oct 21, 2021 22.18 22.70 22.14 22.70 6,055 +2.00(+9.66%)
Oct 20, 2021 18.49 21.20 17.99 20.70 10,538 +3.34(+19.24%)
Oct 19, 2021 18.23 18.23 17.32 17.36 8,521 -1.74(-9.11%)
Oct 18, 2021 18.94 19.13 18.51 19.10 19,604 +5.11(+36.53%)
Oct 15, 2021 13.99 13.99 13.99 13.99 711 +0.29(+2.12%)
Oct 14, 2021 13.77 14.03 13.70 13.70 1,399 -0.31(-2.20%)
Oct 11, 2021 14.01 14.01 14.01 0 -0.58(-3.99%)
Oct 07, 2021 14.59 14.59 14.59 0 +0.47(+3.33%)
Oct 06, 2021 14.12 14.12 14.12 14.12 107 -0.58(-3.96%)
Oct 05, 2021 14.70 14.70 14.70 14.70 1,200 +0.46(+3.24%)
Oct 04, 2021 14.24 14.24 14.24 14.24 912 -0.45(-3.06%)
Oct 01, 2021 14.80 14.94 14.69 14.69 800 -0.48(-3.16%)
Sep 30, 2021 15.50 15.75 15.17 15.17 3,485 +0.41(+2.78%)
Sep 29, 2021 14.76 14.76 14.76 14.76 361 +0.00(+0.00%)
Sep 28, 2021 14.98 14.98 14.76 14.76 9,353 -0.61(-3.97%)
Sep 27, 2021 14.91 15.39 14.91 15.37 763 +0.02(+0.13%)
Sep 24, 2021 15.55 15.55 15.35 15.35 1,162 -1.34(-8.04%)
Sep 23, 2021 16.45 16.98 15.65 16.69 4,185 +1.24(+8.04%)
Sep 22, 2021 15.40 15.65 14.55 15.45 1,725 +1.06(+7.37%)
Sep 21, 2021 14.27 14.39 13.68 14.39 2,953 +1.77(+14.03%)
Sep 20, 2021 12.42 12.75 12.42 12.62 2,054 -1.04(-7.65%)
Sep 17, 2021 13.78 13.78 13.64 13.66 1,241 -0.34(-2.39%)
Sep 16, 2021 13.99 14.25 13.99 14.00 5,050 -0.75(-5.08%)
Sep 15, 2021 14.70 14.97 14.44 14.75 58,540 -0.25(-1.67%)
Sep 14, 2021 14.92 15.25 14.45 15.00 17,489 +0.88(+6.22%)
Sep 13, 2021 14.56 14.56 13.65 14.12 74,245 -9.38(-39.91%)
Sep 10, 2021 23.85 24.00 23.25 23.50 4,543 -1.16(-4.70%)
Sep 09, 2021 25.52 25.52 24.31 24.66 1,870 -1.94(-7.29%)
Sep 08, 2021 26.34 26.60 26.34 26.60 345 +0.26(+1.00%)
Sep 07, 2021 25.40 26.60 25.40 26.34 8,121 +2.00(+8.20%)
Sep 03, 2021 24.02 24.34 24.02 24.34 3,275 +0.23(+0.93%)
Sep 02, 2021 23.40 24.11 23.40 24.11 1,383 +0.31(+1.32%)
Sep 01, 2021 24.80 24.80 23.46 23.80 16,052 -2.76(-10.39%)
Aug 31, 2021 26.25 26.64 24.10 26.56 26,083 +1.06(+4.16%)
Aug 30, 2021 22.20 28.25 19.70 25.50 61,330 +6.01(+30.84%)
Aug 27, 2021 18.60 19.49 18.60 19.49 4,165 +2.05(+11.79%)
Aug 26, 2021 17.78 17.78 17.24 17.43 1,440 +0.36(+2.10%)
Aug 25, 2021 17.00 17.08 16.59 17.08 3,230 +1.18(+7.40%)
Aug 24, 2021 15.41 16.10 15.41 15.90 7,680 +0.62(+4.08%)
Aug 23, 2021 14.91 15.28 14.90 15.28 3,897 +0.80(+5.50%)
Aug 20, 2021 14.12 14.48 14.12 14.48 840 -0.07(-0.48%)
Aug 19, 2021 14.70 14.77 14.00 14.55 3,737 +0.62(+4.45%)
Aug 18, 2021 13.86 13.93 13.86 13.93 425 +0.58(+4.36%)
Aug 17, 2021 13.35 13.35 13.35 13.35 1,050 +0.09(+0.71%)
Aug 16, 2021 13.25 13.25 13.25 13.25 380 -0.07(-0.50%)
Aug 13, 2021 13.30 13.32 13.30 13.32 230 +0.82(+6.57%)
Aug 12, 2021 12.46 12.50 12.46 12.50 3,711 -0.04(-0.32%)
Aug 11, 2021 12.51 13.24 12.38 12.54 2,500 -0.96(-7.11%)
Aug 10, 2021 13.05 13.55 12.82 13.50 4,876 -0.95(-6.57%)
Aug 06, 2021 14.45 14.45 14.45 10 +0.53(+3.81%)
Aug 05, 2021 14.07 14.36 13.92 13.92 2,505 +0.32(+2.35%)
Aug 04, 2021 13.60 13.60 13.60 13.60 100 -0.45(-3.17%)
Aug 03, 2021 14.26 14.26 14.04 14.04 1,896 -0.25(-1.78%)
Aug 02, 2021 14.26 14.30 14.26 14.30 1,111 +0.07(+0.48%)
Jul 30, 2021 14.23 14.23 14.23 14.23 200 +0.07(+0.49%)
Jul 29, 2021 14.37 14.37 14.16 14.16 1,093 +0.49(+3.58%)
Jul 28, 2021 14.17 14.17 13.67 13.67 300 -0.11(-0.76%)
Jul 27, 2021 13.78 13.78 13.78 13.78 119 -0.47(-3.33%)
Jul 26, 2021 14.19 14.25 14.19 14.25 1,066 +0.80(+5.95%)
Jul 23, 2021 13.74 13.94 13.45 13.45 5,025 -0.06(-0.44%)
Jul 22, 2021 13.47 13.51 13.47 13.51 2,421 +0.04(+0.26%)
Jul 19, 2021 13.47 13.47 13.47 50 +0.61(+4.77%)
Jul 16, 2021 12.86 12.86 12.86 12.86 102 -0.07(-0.53%)
Jul 14, 2021 12.93 12.93 12.93 40 +0.01(+0.08%)
Jul 13, 2021 13.13 13.13 12.83 12.92 2,150 -0.13(-1.00%)
Jul 12, 2021 13.55 13.55 13.05 13.05 1,175 -0.72(-5.23%)
Jul 09, 2021 13.61 13.77 13.51 13.77 6,120 +0.16(+1.18%)
Jul 08, 2021 13.59 13.61 13.59 13.61 256 -0.49(-3.48%)
Jul 07, 2021 13.80 14.10 13.40 14.10 1,748 +0.18(+1.29%)
Jul 06, 2021 13.93 13.95 13.85 13.92 1,496 +0.27(+1.98%)
Jul 02, 2021 13.65 13.65 13.40 13.65 845 +0.00(+0.00%)
Jul 01, 2021 13.65 13.65 13.55 13.65 2,265 +0.45(+3.41%)
Jun 29, 2021 13.20 13.20 13.20 0 +0.51(+4.02%)
Jun 28, 2021 12.69 12.69 12.69 12.69 10,499 +0.03(+0.24%)
Jun 25, 2021 13.00 13.00 12.66 12.66 5,746 -0.40(-3.10%)
Jun 24, 2021 13.06 13.06 13.06 13.06 100 +0.21(+1.59%)
Jun 22, 2021 12.86 12.86 12.86 7,501 -0.34(-2.59%)
Jun 21, 2021 13.24 13.24 13.20 13.20 348 +0.16(+1.24%)
Jun 17, 2021 13.04 13.04 13.04 125 -0.38(-2.80%)
Jun 16, 2021 13.93 13.93 13.41 13.41 220 -0.74(-5.23%)
Jun 15, 2021 14.10 14.15 13.93 14.15 1,627 -0.11(-0.74%)
Jun 14, 2021 14.26 14.26 14.26 14.26 442 +0.18(+1.28%)
Jun 11, 2021 14.10 14.10 13.93 14.08 1,100 -0.01(-0.07%)
Jun 10, 2021 14.23 14.23 14.09 14.09 1,507 +0.13(+0.93%)
Jun 09, 2021 14.00 14.00 13.96 13.96 1,100 +0.43(+3.18%)
Jun 08, 2021 13.58 13.89 13.53 13.53 1,828 -0.47(-3.36%)
Jun 07, 2021 13.80 14.00 13.80 14.00 1,500 +0.47(+3.47%)
Jun 04, 2021 13.74 13.74 13.53 13.53 4,150 +0.12(+0.90%)
Jun 03, 2021 13.48 13.48 13.21 13.41 1,595 -0.07(-0.52%)
Jun 02, 2021 13.50 13.70 13.38 13.48 4,919 -0.62(-4.40%)
Jun 01, 2021 14.06 14.11 14.05 14.10 5,226 +1.42(+11.16%)
May 28, 2021 12.68 12.68 12.68 12.68 210 +0.28(+2.30%)
May 27, 2021 12.58 12.58 12.14 12.40 4,264 -0.60(-4.62%)
May 26, 2021 12.81 13.05 12.64 13.00 6,698 +0.10(+0.81%)
May 25, 2021 13.12 13.12 12.84 12.90 21,540 -0.62(-4.62%)
May 24, 2021 13.55 13.55 13.39 13.52 25,396 -0.68(-4.76%)
May 21, 2021 14.18 14.20 14.10 14.20 4,547 -1.02(-6.70%)
May 19, 2021 15.21 15.21 15.21 97 +0.02(+0.10%)
May 18, 2021 15.20 15.20 15.20 15.20 1,148 +0.14(+0.93%)
May 17, 2021 15.01 15.06 14.94 15.06 2,753 +0.77(+5.39%)
May 14, 2021 14.11 14.29 14.08 14.29 1,355 +0.18(+1.28%)
May 13, 2021 14.14 14.14 14.11 14.11 410 +0.11(+0.79%)
May 12, 2021 14.01 14.27 14.00 14.00 1,683 -0.71(-4.83%)
May 11, 2021 14.71 14.71 14.09 14.71 589 -0.20(-1.34%)
May 10, 2021 14.73 14.91 14.39 14.91 3,208 -0.18(-1.16%)
May 07, 2021 14.85 15.29 14.85 15.09 10,880 +0.29(+1.93%)
May 06, 2021 16.16 16.18 13.86 14.80 34,527 -0.63(-4.08%)
May 05, 2021 15.63 15.63 15.11 15.43 10,568 -1.02(-6.20%)
May 04, 2021 16.73 17.36 16.27 16.45 20,178 -0.41(-2.43%)
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.