Valneva SE (AYJ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.106 | 3.18509615385 | 3.328 | 3.498 | 3.11 | 70499 | 3.28643931 | DE |
| 4 | -0.548 | -13.7619286791 | 3.982 | 4.3019999 | 3.11 | 82866 | 3.7313524 | DE |
| 12 | -0.244 | -6.63404023926 | 3.678 | 4.3019999 | 3.11 | 74066 | 3.75082423 | DE |
| 26 | -1.077 | -23.87497229 | 4.511 | 4.984 | 2.979 | 68848 | 3.71212202 | DE |
| 52 | -3.78 | -52.3981147768 | 7.214 | 7.334 | 2.979 | 45618 | 4.22743092 | DE |
| 156 | -17.366 | -83.4903846154 | 20.8 | 29.6 | 2.979 | 47918 | 13.06625917 | DE |
| 260 | -17.366 | -83.4903846154 | 20.8 | 29.6 | 2.979 | 47918 | 13.06625917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 3.42 | -0.06 | -1.72 | 3.498 | 3.498 | 3.3 | 63391 |
| 1719260820 | 3.48 | 0.34 | 10.76 | 3.188 | 3.494 | 3.184 | 100210 |
| 1719001620 | 3.142 | -0.15 | -4.44 | 3.266 | 3.266 | 3.11 | 55231 |
| 1718915160 | 3.2879999 | 0.11 | 3.40 | 3.194 | 3.2879999 | 3.144 | 49333 |
| 1718828820 | 3.18 | -0.05 | -1.43 | 3.202 | 3.242 | 3.11 | 55828 |
| 1718742360 | 3.226 | -0.08 | -2.36 | 3.328 | 3.336 | 3.14 | 91892 |
| 1718656020 | 3.304 | -0.13 | -3.84 | 3.432 | 3.432 | 3.178 | 89701 |
| 1718396820 | 3.436 | -0.16 | -4.50 | 3.57 | 3.668 | 3.286 | 138041 |
| 1718310420 | 3.598 | -0.18 | -4.76 | 3.756 | 3.8 | 3.482 | 70226 |
| 1718224020 | 3.778 | -0.01 | -0.16 | 3.796 | 3.824 | 3.58 | 72476 |
| 1718137620 | 3.784 | 0.08 | 2.27 | 3.708 | 3.862 | 3.61 | 49184 |
| 1718051220 | 3.7 | -0.11 | -2.79 | 3.676 | 3.756 | 3.63 | 26560 |
| 1717792020 | 3.806 | -0.09 | -2.41 | 3.924 | 3.924 | 3.7 | 99663 |
| 1717705620 | 3.9 | 0.01 | 0.21 | 3.948 | 3.98 | 3.8 | 121332 |
| 1717619220 | 3.892 | -0.12 | -3.09 | 4.05 | 4.12 | 3.82 | 71074 |
| 1717532820 | 4.016 | -0.25 | -5.95 | 4.2699999 | 4.3019999 | 3.97 | 105420 |
| 1717446420 | 4.2699999 | 0.13 | 3.19 | 4.25 | 4.2779999 | 4.024 | 166683 |
| 1717187220 | 4.138 | 0.1 | 2.53 | 4.0599999 | 4.16 | 3.86 | 106054 |
| 1717100820 | 4.0359999 | 0.08 | 2.13 | 3.928 | 4.048 | 3.852 | 41167 |
| 1717014420 | 3.952 | -0.04 | -0.95 | 3.99 | 4.002 | 3.9 | 39776 |
| 1716928020 | 3.99 | 0.01 | 0.20 | 3.982 | 4.182 | 3.93 | 68881 |
| 1716841560 | 3.982 | 0.07 | 1.89 | 3.942 | 4.022 | 3.86 | 61069 |
| 1716582420 | 3.908 | -0.03 | -0.81 | 3.944 | 3.96 | 3.798 | 48004 |
| 1716496020 | 3.94 | -0.08 | -2.04 | 4.04 | 4.064 | 3.938 | 58439 |
| 1716409620 | 4.022 | 0.17 | 4.52 | 3.844 | 4.032 | 3.77 | 47626 |
| 1716323160 | 3.848 | -0.03 | -0.88 | 3.878 | 3.948 | 3.75 | 121643 |
| 1716236760 | 3.882 | -0.2 | -4.81 | 4.1079999 | 4.146 | 3.882 | 64085 |
| 1715977620 | 4.078 | 0.03 | 0.79 | 4.046 | 4.154 | 4.046 | 60373 |
| 1715891220 | 4.046 | -0.03 | -0.69 | 4.12 | 4.248 | 4 | 109292 |
| 1715804820 | 4.074 | 0.33 | 8.81 | 3.728 | 4.112 | 3.7 | 178776 |
| 1715718420 | 3.744 | 0.18 | 5.05 | 3.548 | 3.918 | 3.45 | 159617 |
| 1715631960 | 3.564 | 0.22 | 6.52 | 3.452 | 3.58 | 3.36 | 80816 |
| 1715372820 | 3.346 | 0.1 | 2.95 | 3.2679999 | 3.376 | 3.25 | 53524 |
| 1715286420 | 3.25 | -0.07 | -2.23 | 3.302 | 3.316 | 3.214 | 31840 |
| 1715200020 | 3.324 | -0.01 | -0.24 | 3.388 | 3.47 | 3.266 | 41728 |
| 1715113620 | 3.332 | -0.09 | -2.69 | 3.418 | 3.5 | 3.216 | 85584 |
| 1715027220 | 3.424 | -0.06 | -1.67 | 3.536 | 3.538 | 3.414 | 39536 |
| 1714768020 | 3.482 | 0.05 | 1.40 | 3.44 | 3.516 | 3.376 | 32915 |
| 1714681560 | 3.434 | 0.03 | 1.00 | 3.326 | 3.454 | 3.326 | 44575 |
| 1714508820 | 3.4 | -0.07 | -2.13 | 3.478 | 3.478 | 3.328 | 88962 |
| 1714422420 | 3.474 | -0.05 | -1.47 | 3.504 | 3.536 | 3.388 | 29172 |
| 1714163220 | 3.526 | 0.05 | 1.50 | 3.542 | 3.544 | 3.426 | 42707 |
| 1714076820 | 3.474 | -0.13 | -3.50 | 3.59 | 3.626 | 3.454 | 48155 |
| 1713990420 | 3.6 | -0.11 | -2.86 | 3.692 | 3.738 | 3.55 | 32833 |
| 1713903960 | 3.706 | -0.02 | -0.64 | 3.732 | 3.84 | 3.672 | 35773 |
| 1713817560 | 3.73 | 0.14 | 3.84 | 3.56 | 3.742 | 3.56 | 105717 |
| 1713558420 | 3.592 | -0.07 | -1.97 | 3.552 | 3.704 | 3.552 | 33845 |
| 1713472020 | 3.664 | 0 | 0.00 | 3.668 | 3.712 | 3.532 | 33737 |
| 1713385620 | 3.664 | -0.09 | -2.45 | 3.704 | 3.71 | 3.526 | 51044 |
| 1713299220 | 3.756 | -0.16 | -4.18 | 3.912 | 3.98 | 3.66 | 99271 |
| 1713212820 | 3.92 | -0.11 | -2.73 | 4.0599999 | 4.18 | 3.9 | 106671 |
| 1712953620 | 4.03 | 0.08 | 2.03 | 3.932 | 4.264 | 3.932 | 223120 |
| 1712867220 | 3.95 | 0.11 | 2.76 | 3.89 | 4 | 3.84 | 67417 |
| 1712780760 | 3.844 | -0.03 | -0.72 | 3.852 | 3.946 | 3.82 | 51443 |
| 1712694360 | 3.872 | 0.12 | 3.25 | 3.764 | 3.88 | 3.76 | 72489 |
| 1712607960 | 3.75 | 0.03 | 0.75 | 3.764 | 3.788 | 3.678 | 41352 |
| 1712348820 | 3.722 | 0.05 | 1.42 | 3.69 | 3.78 | 3.668 | 34728 |
| 1712262360 | 3.67 | 0.06 | 1.66 | 3.616 | 3.844 | 3.616 | 94634 |
| 1712175960 | 3.61 | 0.03 | 0.89 | 3.554 | 3.65 | 3.502 | 56499 |
| 1712089560 | 3.578 | -0.04 | -1.13 | 3.678 | 3.678 | 3.502 | 43584 |
| 1711661160 | 3.619 | 0.06 | 1.63 | 3.599 | 3.667 | 3.527 | 35336 |
| 1711574820 | 3.561 | -0.09 | -2.47 | 3.67 | 3.67 | 3.483 | 55904 |
| 1711488360 | 3.651 | 0.02 | 0.44 | 3.699 | 3.75 | 3.569 | 48942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
