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

Valneva Se (OP: INRLF )

4.255 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 29, 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 30, 2021 16.49 18.13 16.45 17.85 51,700 +1.78(+11.10%)
Apr 29, 2021 15.28 16.07 14.82 16.07 33,962 +1.86(+13.09%)
Apr 28, 2021 14.20 14.24 14.17 14.21 4,170 -0.10(-0.70%)
Apr 27, 2021 14.25 14.40 14.25 14.31 13,955 +0.42(+3.02%)
Apr 26, 2021 13.61 13.99 13.61 13.89 1,437 -0.05(-0.39%)
Apr 23, 2021 14.12 14.12 13.54 13.95 2,000 -0.46(-3.16%)
Apr 22, 2021 14.51 14.51 14.09 14.40 3,014 -0.08(-0.55%)
Apr 21, 2021 14.75 15.18 14.27 14.48 2,845 -0.83(-5.43%)
Apr 20, 2021 15.36 15.43 15.20 15.31 2,504 -0.52(-3.30%)
Apr 19, 2021 15.75 16.16 15.75 15.83 5,736 +0.49(+3.22%)
Apr 16, 2021 15.00 15.34 15.00 15.34 5,500 +0.52(+3.47%)
Apr 15, 2021 14.96 15.00 14.54 14.82 4,128 -0.28(-1.82%)
Apr 14, 2021 15.30 15.30 14.90 15.10 7,314 -0.16(-1.05%)
Apr 13, 2021 15.28 15.38 15.16 15.26 8,563 +0.57(+3.88%)
Apr 12, 2021 15.00 15.38 14.69 14.69 18,469 +0.19(+1.31%)
Apr 09, 2021 14.47 14.50 14.31 14.50 3,200 +0.24(+1.68%)
Apr 08, 2021 13.10 14.26 13.10 14.26 7,800 +1.66(+13.17%)
Apr 07, 2021 12.39 12.72 12.39 12.60 3,237 -0.20(-1.56%)
Apr 06, 2021 12.75 12.80 12.60 12.80 3,494 +0.05(+0.39%)
Apr 05, 2021 12.70 12.75 12.70 12.75 375 -0.02(-0.16%)
Apr 01, 2021 12.91 12.91 12.64 12.77 2,000 +0.36(+2.93%)
Mar 31, 2021 12.45 12.50 12.41 12.41 1,041 +0.50(+4.22%)
Mar 30, 2021 12.06 12.06 11.90 11.90 1,137 -0.40(-3.21%)
Mar 29, 2021 12.10 12.50 12.10 12.30 3,693 +0.34(+2.84%)
Mar 26, 2021 11.98 12.29 11.96 11.96 1,100 +0.01(+0.08%)
Mar 25, 2021 11.73 11.97 11.73 11.95 4,609 +0.08(+0.64%)
Mar 24, 2021 11.94 11.94 11.87 11.87 1,120 -0.86(-6.72%)
Mar 23, 2021 12.83 12.88 12.49 12.73 1,588 -0.15(-1.16%)
Mar 22, 2021 12.50 13.20 12.50 12.88 2,646 +0.95(+7.93%)
Mar 19, 2021 12.00 12.00 11.83 11.93 3,800 -0.15(-1.27%)
Mar 18, 2021 12.09 12.09 12.09 12.09 104 +0.09(+0.73%)
Mar 17, 2021 11.82 12.00 11.82 12.00 2,802 -0.31(-2.53%)
Mar 16, 2021 12.14 12.31 12.10 12.31 21,143 +0.17(+1.42%)
Mar 15, 2021 12.22 12.22 12.00 12.14 2,411 -0.02(-0.16%)
Mar 12, 2021 12.25 12.25 12.16 12.16 8,500 +0.16(+1.33%)
Mar 11, 2021 12.12 12.25 12.00 12.00 1,400 +0.05(+0.42%)
Mar 10, 2021 12.00 12.06 11.91 11.95 26,233 -0.40(-3.24%)
Mar 09, 2021 12.21 12.35 12.21 12.35 623 +0.20(+1.63%)
Mar 08, 2021 12.10 12.34 12.05 12.15 8,345 -0.16(-1.32%)
Mar 05, 2021 12.31 12.31 12.31 12.31 1,300 -0.12(-1.00%)
Mar 04, 2021 12.37 12.62 11.90 12.44 8,199 -0.09(-0.72%)
Mar 03, 2021 13.30 13.43 12.51 12.53 24,257 -0.47(-3.62%)
Mar 02, 2021 12.91 13.00 12.52 13.00 50,392 -0.10(-0.76%)
Mar 01, 2021 13.00 13.26 12.94 13.10 21,263 -0.26(-1.95%)
Feb 26, 2021 13.50 13.73 13.35 13.36 6,100 -0.51(-3.68%)
Feb 25, 2021 13.87 13.87 13.87 13.87 435 +0.22(+1.61%)
Feb 24, 2021 13.50 13.65 13.27 13.65 118,527 +0.29(+2.17%)
Feb 23, 2021 13.33 13.95 13.00 13.36 51,788 -0.82(-5.78%)
Feb 22, 2021 14.54 15.01 13.95 14.18 24,332 -0.86(-5.72%)
Feb 19, 2021 14.78 15.04 14.78 15.04 5,600 +0.54(+3.72%)
Feb 18, 2021 14.34 14.50 14.15 14.50 3,786 +0.43(+3.06%)
Feb 17, 2021 15.00 15.00 13.81 14.07 4,122 -1.40(-9.05%)
Feb 16, 2021 15.77 15.78 15.37 15.47 5,196 -0.51(-3.19%)
Feb 12, 2021 16.00 16.27 15.98 15.98 11,700 +0.73(+4.79%)
Feb 11, 2021 15.87 15.87 14.90 15.25 17,340 -0.97(-5.98%)
Feb 10, 2021 15.86 16.39 15.86 16.22 7,271 -0.49(-2.93%)
Feb 09, 2021 16.85 16.85 16.00 16.71 45,754 -1.79(-9.68%)
Feb 08, 2021 17.48 18.55 17.15 18.50 50,092 +1.37(+8.00%)
Feb 05, 2021 16.87 17.15 16.30 17.13 93,400 +1.25(+7.87%)
Feb 04, 2021 15.79 16.00 15.46 15.88 56,424 +2.46(+18.33%)
Feb 03, 2021 13.72 13.73 13.39 13.42 7,530 -0.38(-2.75%)
Feb 02, 2021 13.70 13.81 13.53 13.80 54,906 -0.05(-0.36%)
Feb 01, 2021 12.84 13.96 12.70 13.85 61,292 +1.32(+10.53%)
Jan 29, 2021 11.73 12.53 11.50 12.53 4,200 +1.28(+11.38%)
Jan 28, 2021 11.42 11.44 11.01 11.25 11,675 +0.27(+2.46%)
Jan 27, 2021 11.26 11.26 10.98 10.98 658 -0.82(-6.95%)
Jan 26, 2021 11.88 12.00 11.78 11.80 8,057 +1.04(+9.67%)
Jan 25, 2021 11.00 11.15 10.76 10.76 2,251 -0.19(-1.74%)
Jan 22, 2021 10.98 10.98 10.90 10.95 600 -0.30(-2.67%)
Jan 21, 2021 11.32 11.32 11.25 11.25 449 -0.18(-1.57%)
Jan 20, 2021 11.26 11.45 11.26 11.43 1,306 +0.01(+0.09%)
Jan 19, 2021 11.54 11.54 11.07 11.42 6,430 -0.43(-3.63%)
Jan 15, 2021 11.88 11.88 11.85 11.85 700 +0.22(+1.89%)
Jan 14, 2021 12.14 12.14 9.000 11.63 10,934 -0.60(-4.91%)
Jan 13, 2021 12.01 12.25 11.85 12.23 66,309 +0.90(+7.94%)
Jan 12, 2021 11.01 11.38 10.20 11.33 24,218 +1.34(+13.41%)
Jan 11, 2021 9.940 9.990 9.450 9.990 3,182 +0.84(+9.18%)
Jan 08, 2021 9.150 9.160 9.150 9.150 500 +0.15(+1.67%)
Jan 07, 2021 9.000 9.000 9.000 21 +0.00(+0.00%)
Jan 06, 2021 8.950 9.000 8.920 9.000 785 -0.35(-3.74%)
Jan 05, 2021 9.050 9.350 9.050 9.350 297 +0.30(+3.31%)
Jan 04, 2021 9.150 9.150 7.800 9.050 4,492 -0.70(-7.18%)
Dec 31, 2020 9.750 9.750 9.750 824 -0.50(-4.88%)
Dec 30, 2020 9.200 10.25 8.500 10.25 824 +1.25(+13.89%)
Dec 29, 2020 9.000 9.000 9.000 9.000 663 +0.00(+0.00%)
Dec 28, 2020 9.450 9.490 9.000 9.000 3,905 -0.49(-5.16%)
Dec 24, 2020 9.500 9.500 9.490 9.490 500 -0.01(-0.11%)
Dec 23, 2020 9.670 9.670 9.500 9.500 2,867 -0.19(-1.96%)
Dec 22, 2020 9.810 10.01 9.690 9.690 7,985 -0.87(-8.24%)
Dec 21, 2020 10.46 10.60 9.810 10.56 11,345 +0.76(+7.76%)
Dec 18, 2020 10.31 11.90 9.800 9.800 8,800 -0.58(-5.59%)
Dec 17, 2020 10.60 11.95 9.800 10.38 22,757 -0.87(-7.73%)
Dec 16, 2020 9.000 11.50 9.000 11.25 46,574 +2.70(+31.58%)
Dec 15, 2020 8.750 8.750 7.500 8.550 5,728 -0.20(-2.29%)
Dec 14, 2020 9.000 9.000 8.700 8.750 1,400 +0.26(+3.06%)
Dec 11, 2020 8.490 8.490 8.490 8.490 600 -0.26(-2.97%)
Dec 10, 2020 8.400 8.750 8.120 8.750 786 +0.55(+6.71%)
Dec 09, 2020 8.100 8.200 8.100 8.200 12,251 +0.50(+6.49%)
Dec 08, 2020 7.680 7.750 7.680 7.700 20,904 -0.10(-1.28%)
Dec 07, 2020 8.990 8.990 7.000 7.800 2,511 -0.20(-2.50%)
Dec 04, 2020 7.650 9.000 7.650 8.000 3,000 +0.57(+7.67%)
Dec 03, 2020 7.580 7.580 7.390 7.430 882 -1.57(-17.44%)
Dec 02, 2020 7.520 9.000 7.090 9.000 2,010 +1.60(+21.62%)
Dec 01, 2020 7.850 8.150 7.400 7.400 14,342 -0.45(-5.73%)
Nov 30, 2020 7.750 7.850 7.750 7.850 12,763 +0.50(+6.80%)
Nov 27, 2020 7.350 7.350 7.350 7.350 300 +0.45(+6.52%)
Nov 25, 2020 6.880 7.500 6.880 6.900 18,200 -0.10(-1.43%)
Nov 24, 2020 7.000 7.000 7.000 14 +0.00(+0.00%)
Nov 23, 2020 6.950 7.000 6.750 7.000 4,310 +0.05(+0.72%)
Nov 19, 2020 6.950 6.950 6.950 0 +0.20(+2.96%)
Nov 18, 2020 6.500 6.750 6.500 6.750 2,668 +0.25(+3.85%)
Nov 16, 2020 6.500 6.500 6.500 0 +0.70(+12.07%)
Nov 11, 2020 5.800 5.800 5.800 0 +0.00(+0.00%)
Nov 10, 2020 5.800 5.800 5.800 5.800 2,309 +0.05(+0.87%)
Nov 09, 2020 6.200 6.500 5.750 5.750 20,479 -1.25(-17.86%)
Nov 06, 2020 6.890 7.000 6.890 7.000 800 -0.30(-4.11%)
Nov 05, 2020 7.300 7.300 7.300 7.300 364 +0.00(+0.00%)
Nov 03, 2020 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 02, 2020 7.300 7.300 7.300 100 +0.00(+0.00%)
Oct 30, 2020 7.200 7.300 7.200 7.300 700 +0.25(+3.55%)
Oct 29, 2020 6.500 7.050 6.200 7.050 3,465 -0.45(-6.00%)
Oct 27, 2020 7.500 7.500 7.500 0 +0.18(+2.46%)
Oct 23, 2020 7.320 7.320 7.320 0 +0.14(+1.95%)
Oct 22, 2020 7.180 7.180 7.180 7.180 1,230 -0.52(-6.75%)
Oct 21, 2020 7.770 7.770 7.700 7.700 250 -0.25(-3.14%)
Oct 20, 2020 7.950 7.950 7.950 7.950 1,500 +1.45(+22.31%)
Oct 19, 2020 6.750 8.000 6.500 6.500 3,972 -1.03(-13.68%)
Oct 15, 2020 7.530 7.530 7.530 0 -0.47(-5.87%)
Oct 14, 2020 7.900 8.000 7.900 8.000 898 +0.47(+6.24%)
Oct 13, 2020 7.510 7.530 7.500 7.530 1,130 +0.03(+0.40%)
Oct 12, 2020 7.750 7.750 7.500 7.500 1,862 -0.35(-4.46%)
Oct 09, 2020 7.200 7.850 6.800 7.850 5,800 -0.15(-1.88%)
Oct 08, 2020 8.000 8.000 8.000 10 +0.00(+0.00%)
Oct 07, 2020 8.000 8.000 8.000 8.000 500 -0.20(-2.44%)
Oct 06, 2020 8.000 8.300 8.000 8.200 7,100 -0.20(-2.38%)
Oct 05, 2020 8.400 8.400 8.400 70 +0.00(+0.00%)
Oct 02, 2020 8.400 8.400 8.400 8.400 1,000 +0.00(+0.00%)
Oct 01, 2020 8.350 8.750 8.280 8.400 3,289 +0.30(+3.70%)
Sep 30, 2020 8.690 8.890 8.100 8.100 726 +0.09(+1.12%)
Sep 29, 2020 8.010 8.010 8.010 8.010 2,200 -0.28(-3.38%)
Sep 28, 2020 8.259 8.500 8.000 8.290 7,583 +0.19(+2.35%)
Sep 25, 2020 7.850 8.500 7.850 8.100 3,200 +0.30(+3.85%)
Sep 24, 2020 7.800 7.800 7.800 25 +0.00(+0.00%)
Sep 23, 2020 8.250 8.250 6.800 7.800 790 +0.05(+0.65%)
Sep 21, 2020 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 18, 2020 7.650 8.000 7.550 7.750 2,900 +0.40(+5.44%)
Sep 17, 2020 7.350 7.500 6.800 7.350 3,018 +0.35(+5.00%)
Sep 16, 2020 7.110 7.250 6.600 7.000 4,537 +0.38(+5.74%)
Sep 15, 2020 6.860 6.900 6.600 6.620 2,824 +0.12(+1.85%)
Sep 14, 2020 6.750 6.950 6.067 6.500 3,900 +1.00(+18.18%)
Sep 11, 2020 6.250 6.250 5.500 5.500 2,300 -0.36(-6.18%)
Sep 10, 2020 5.500 5.862 4.500 5.862 1,227 +0.36(+6.59%)
Sep 09, 2020 5.500 6.060 5.500 5.500 1,310 -0.20(-3.51%)
Sep 04, 2020 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 03, 2020 6.000 6.100 5.700 5.700 8,276 -0.30(-5.00%)
Sep 02, 2020 6.000 6.000 6.000 6.000 421 -0.35(-5.51%)
Sep 01, 2020 6.200 6.350 6.200 6.350 4,447 +0.35(+5.83%)
Aug 31, 2020 6.500 6.500 6.000 6.000 4,050 -0.40(-6.25%)
Aug 28, 2020 6.400 6.400 6.400 6.400 700 +0.33(+5.44%)
Aug 27, 2020 6.460 6.460 5.800 6.070 5,760 -0.39(-6.04%)
Aug 26, 2020 6.460 6.460 6.460 6.460 900 +0.00(+0.00%)
Aug 25, 2020 6.500 6.500 6.460 6.460 4,137 -0.04(-0.62%)
Aug 24, 2020 7.000 7.100 6.500 6.500 1,860 -0.60(-8.45%)
Aug 21, 2020 7.100 7.100 7.100 50 +0.00(+0.00%)
Aug 20, 2020 6.600 7.100 6.600 7.100 400 +0.20(+2.90%)
Aug 19, 2020 7.100 7.100 6.900 6.900 3,664 +0.30(+4.55%)
Aug 18, 2020 7.300 7.300 6.600 6.600 2,275 +0.10(+1.54%)
Aug 17, 2020 6.260 6.500 6.260 6.500 1,133 +0.10(+1.56%)
Aug 14, 2020 6.400 6.400 6.100 6.400 4,800 -0.10(-1.54%)
Aug 13, 2020 6.750 6.750 6.340 6.500 3,737 -0.20(-2.99%)
Aug 12, 2020 6.650 7.000 6.400 6.700 6,535 -0.30(-4.29%)
Aug 11, 2020 6.850 7.000 6.500 7.000 15,181 +0.20(+2.94%)
Aug 10, 2020 6.500 7.020 6.500 6.800 17,700 +0.50(+7.94%)
Aug 07, 2020 6.200 6.600 6.200 6.300 22,600 +0.10(+1.61%)
Aug 06, 2020 6.170 6.250 6.000 6.200 5,583 +0.05(+0.81%)
Aug 05, 2020 6.250 6.450 5.500 6.150 6,820 +0.10(+1.65%)
Aug 04, 2020 5.950 6.500 5.500 6.050 8,915 -0.25(-3.97%)
Aug 03, 2020 6.270 6.460 6.100 6.300 18,477 +0.05(+0.80%)
Jul 31, 2020 5.280 6.250 5.280 6.250 2,400 +0.53(+9.27%)
Jul 30, 2020 5.550 6.300 5.250 5.720 4,525 +0.13(+2.33%)
Jul 29, 2020 5.740 5.750 5.000 5.590 57,991 +0.09(+1.64%)
Jul 28, 2020 6.000 6.500 5.500 5.500 4,351 -0.50(-8.33%)
Jul 27, 2020 5.880 6.650 5.880 6.000 12,089 +0.20(+3.45%)
Jul 24, 2020 5.990 6.000 5.560 5.800 10,000 -0.05(-0.85%)
Jul 23, 2020 6.200 6.200 5.500 5.850 64,294 -0.65(-10.00%)
Jul 22, 2020 6.250 6.590 6.050 6.500 23,042 -0.10(-1.52%)
Jul 21, 2020 6.250 7.500 6.010 6.600 57,938 +0.30(+4.76%)
Jul 20, 2020 5.850 6.300 5.850 6.300 150,042 +1.32(+26.51%)
Jul 15, 2020 4.980 4.980 4.980 0 -0.07(-1.39%)
Jul 13, 2020 5.050 5.050 5.050 0 +0.06(+1.20%)
Jul 10, 2020 4.990 4.990 4.990 4.990 200 -0.16(-3.11%)
Jul 09, 2020 5.150 5.150 5.150 5.150 1,000 -0.22(-4.10%)
Jul 08, 2020 5.409 5.409 5.370 5.370 550 +0.23(+4.47%)
Jul 01, 2020 5.140 5.140 5.140 0 +0.27(+5.54%)
Jun 29, 2020 4.870 4.870 4.870 0 -0.03(-0.61%)
Jun 26, 2020 4.900 4.900 4.900 40 +0.00(+0.00%)
Jun 24, 2020 4.900 4.900 4.900 0 +0.37(+8.17%)
Jun 23, 2020 5.140 5.140 4.450 4.530 10,100 -0.57(-11.24%)
Jun 22, 2020 4.900 4.900 5.103 3,500 +0.20(+4.15%)
Jun 19, 2020 4.900 4.900 4.900 2 +0.00(+0.00%)
Jun 18, 2020 4.890 4.900 4.890 4.900 1,000 +0.07(+1.45%)
Jun 17, 2020 4.830 4.830 4.830 50 +0.00(+0.00%)
Jun 16, 2020 4.830 4.830 4.830 4.830 1,000 +0.25(+5.46%)
Jun 15, 2020 4.580 4.600 4.580 4.580 700 +0.23(+5.29%)
Jun 11, 2020 4.350 4.350 4.350 0 -0.33(-7.05%)
Jun 10, 2020 4.680 4.680 4.500 4.680 2,944 +0.29(+6.61%)
Jun 09, 2020 4.390 4.390 4.390 1 +0.00(+0.00%)
Jun 08, 2020 4.390 4.390 4.360 4.390 800 +0.09(+2.09%)
Jun 04, 2020 4.300 4.300 4.300 0 +0.14(+3.37%)
Jun 02, 2020 4.160 4.160 4.160 0 +0.00(+0.00%)
May 28, 2020 4.160 4.160 4.160 0 -0.04(-0.95%)
May 27, 2020 4.200 4.200 4.200 72 +0.00(+0.00%)
May 26, 2020 4.180 4.200 4.180 4.200 7,325 -0.03(-0.79%)
May 21, 2020 4.233 4.233 4.233 0 -0.06(-1.32%)
May 20, 2020 4.290 4.290 4.290 4.290 1,050 +0.01(+0.23%)
May 19, 2020 4.180 4.280 4.180 4.280 1,125 -0.07(-1.61%)
May 18, 2020 4.350 4.350 4.350 4.350 114 -0.03(-0.75%)
May 12, 2020 4.383 4.383 4.383 0 +0.00(+0.00%)
May 11, 2020 4.383 4.383 4.383 4.383 113 -0.02(-0.39%)
May 08, 2020 4.210 4.400 4.210 4.400 1,200 +0.12(+2.80%)
May 06, 2020 4.280 4.280 4.280 0 -0.04(-0.85%)
May 05, 2020 4.500 4.500 4.317 6,000 -0.18(-4.07%)
May 04, 2020 4.500 4.500 4.500 4.500 1,065 +0.05(+1.12%)
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.