VLA

Valneva Historical Data

VLA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 6.436 0.12 1.96% 6.30 6.514 6.28 207,074
Jan 26 2023 6.312 -0.01 -0.09% 6.42 6.518 6.298 342,103
Jan 25 2023 6.318 -0.37 -5.5% 6.686 6.848 6.274 630,934
Jan 24 2023 6.686 -0.24 -3.49% 6.922 6.922 6.676 266,595
Jan 23 2023 6.928 0.04 0.52% 6.91 6.988 6.80 143,068
Jan 20 2023 6.892 -0.05 -0.66% 6.986 7.04 6.892 206,025
Jan 19 2023 6.938 -0.28 -3.88% 7.19 7.19 6.86 492,169
Jan 18 2023 7.218 -0.02 -0.33% 7.30 7.38 7.202 295,350
Jan 17 2023 7.242 0.04 0.58% 7.196 7.262 7.012 305,492
Jan 16 2023 7.20 0.40 5.88% 6.93 7.30 6.852 748,092
Jan 13 2023 6.80 0.14 2.07% 6.65 6.982 6.614 462,958
Jan 12 2023 6.662 0.07 1.0% 6.60 6.772 6.552 361,262
Jan 11 2023 6.596 0.15 2.26% 6.466 6.656 6.418 242,498
Jan 10 2023 6.45 -0.22 -3.24% 6.638 6.638 6.376 267,405
Jan 09 2023 6.666 0.23 3.51% 6.44 6.694 6.404 428,226
Jan 06 2023 6.44 -0.10 -1.56% 6.542 6.56 6.37 292,717
Jan 05 2023 6.542 -0.13 -2.01% 6.66 6.726 6.508 244,902
Jan 04 2023 6.676 -0.01 -0.12% 6.748 6.748 6.584 208,640
Jan 03 2023 6.684 0.08 1.27% 6.60 6.966 6.53 496,329
Jan 02 2023 6.60 0.38 6.04% 6.30 6.64 6.278 383,397
Dec 30 2022 6.224 -0.20 -3.08% 6.42 6.532 6.222 302,908
Dec 29 2022 6.422 0.22 3.61% 6.176 6.436 6.13 405,316
Dec 28 2022 6.198 -0.10 -1.59% 6.298 6.316 6.128 368,978
Dec 27 2022 6.298 -0.25 -3.88% 6.55 6.598 6.256 454,481
Dec 26 2022 6.552 0.00 0.0% 6.552 6.552 6.552 0.00
Dec 23 2022 6.552 -0.18 -2.67% 6.85 6.936 6.522 509,063
Dec 22 2022 6.732 0.13 2.03% 6.58 6.778 6.526 628,752
Dec 21 2022 6.598 0.44 7.21% 6.152 6.644 6.152 483,221
Dec 20 2022 6.154 0.02 0.26% 6.04 6.212 6.01 361,988
Dec 19 2022 6.138 -0.19 -2.97% 6.30 6.35 6.12 298,176
Dec 16 2022 6.326 -0.04 -0.66% 6.33 6.426 6.136 889,110
Dec 15 2022 6.368 -0.39 -5.74% 6.78 6.78 6.33 333,329
Dec 14 2022 6.756 0.05 0.69% 6.682 6.822 6.61 175,907
Dec 13 2022 6.71 -0.01 -0.21% 6.68 6.904 6.578 287,813
Dec 12 2022 6.724 0.01 0.12% 6.626 6.754 6.61 142,930
Dec 09 2022 6.716 0.06 0.87% 6.684 6.79 6.608 184,287
Dec 08 2022 6.658 0.21 3.29% 6.46 6.66 6.22 469,939
Dec 07 2022 6.446 -0.25 -3.79% 6.68 6.766 6.446 257,780
Dec 06 2022 6.70 -0.28 -3.98% 6.97 7.24 6.668 479,361
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
Nov 04 2022 6.71 -0.13 -1.87% 6.752 6.96 6.658 218,100
Nov 03 2022 6.838 -0.09 -1.36% 6.90 6.938 6.674 169,905
Nov 02 2022 6.932 -0.16 -2.2% 7.08 7.08 6.76 271,746
Nov 01 2022 7.088 0.24 3.53% 6.92 7.11 6.884 258,917
Oct 31 2022 6.846 0.15 2.18% 6.658 6.908 6.61 208,962