VLA

Valneva Historical Data

Company Name Stock Ticker Symbol Market Type
Valneva SE VLA Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.278 -3.98% 6.70 11:40:00
Open Price Low Price High Price Close Price Prev Close
6.97 6.668 7.24 6.70 6.978
more quote information »

VLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.527.3986.026.60551,8910.182.76%
1 Month6.7467.3986.026.74361,864-0.046-0.68%
3 Months8.658.774.956.32451,166-1.95-22.54%
6 Months11.1815.004.958.95593,198-4.48-40.07%
1 Year22.6227.504.9513.90816,692-15.92-70.38%
3 Years2.45529.701.78413.35839,3434.25172.91%
5 Years2.8829.701.78412.60535,4063.82132.64%

VLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2022 6.978 0.23 3.47% 6.93 7.398 6.93 782,909
Dec 02 2022 6.744 -0.02 -0.35% 6.88 6.88 6.54 328,379
Dec 01 2022 6.768 0.51 8.08% 6.476 6.804 6.306 623,425
Nov 30 2022 6.262 0.23 3.81% 6.02 6.32 6.02 592,266
Nov 29 2022 6.032 -0.48 -7.37% 6.52 6.55 6.03 432,478
Nov 28 2022 6.512 -0.02 -0.28% 6.498 6.608 6.362 264,346
Nov 25 2022 6.53 -0.28 -4.11% 6.782 6.80 6.47 281,391
Nov 24 2022 6.81 0.21 3.18% 6.62 6.85 6.58 269,672
Nov 23 2022 6.60 0.00 -0.06% 6.52 6.668 6.486 354,678
Nov 22 2022 6.604 -0.20 -2.94% 6.738 6.78 6.584 306,091
Nov 21 2022 6.804 -0.21 -2.94% 6.92 7.06 6.71 352,050
Nov 18 2022 7.01 0.22 3.18% 6.888 7.05 6.642 385,297
Nov 17 2022 6.794 -0.10 -1.39% 6.888 6.998 6.73 171,391
Nov 16 2022 6.89 -0.18 -2.57% 7.03 7.03 6.83 190,163
Nov 15 2022 7.072 0.07 0.97% 7.062 7.072 6.79 289,752
Nov 14 2022 7.004 -0.01 -0.09% 7.122 7.222 7.004 281,103
Nov 11 2022 7.01 0.02 0.23% 6.99 7.074 6.762 294,926
Nov 10 2022 6.994 0.34 5.17% 6.796 7.146 6.762 701,578
Nov 09 2022 6.65 -0.13 -1.89% 6.658 6.722 6.558 191,853
Nov 08 2022 6.778 -0.03 -0.41% 6.746 6.81 6.63 143,522
Nov 07 2022 6.806 0.10 1.43% 6.60 6.824 6.498 169,833
See More Historical Prices ยป