Valneva Se (0OB3)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.455 | 3.455 | 3.455 | 11003 | 3.455 | DE |
| 4 | 0 | 0 | 3.455 | 3.455 | 3.455 | 13614 | 3.455 | DE |
| 12 | 0 | 0 | 3.455 | 3.455 | 3.455 | 22726 | 3.455 | DE |
| 26 | 0 | 0 | 3.455 | 3.455 | 3.455 | 30840 | 3.455 | DE |
| 52 | 0 | 0 | 3.455 | 3.455 | 3.455 | 34941 | 3.455 | DE |
| 156 | 0 | 0 | 3.455 | 3.455 | 3.455 | 40736 | 3.455 | DE |
| 260 | 0 | 0 | 3.455 | 3.455 | 3.455 | 38219 | 3.455 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 8957 |
| 1721752200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 14315 |
| 1721665800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 19987 |
| 1721406600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 4528 |
| 1721320200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 7228 |
| 1721233800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 11796 |
| 1721147400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 13416 |
| 1721061000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 13606 |
| 1720801800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 15301 |
| 1720715400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 3861 |
| 1720629000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 6824 |
| 1720542600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 7575 |
| 1720456200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 22179 |
| 1720197000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 4924 |
| 1720110600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 14581 |
| 1720024200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 12590 |
| 1719937800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 28594 |
| 1719851400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 30700 |
| 1719592200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 25031 |
| 1719505800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 6291 |
| 1719419400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 9521 |
| 1719333000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 25297 |
| 1719246600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 68814 |
| 1718987400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 20501 |
| 1718901000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 34841 |
| 1718814600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 23249 |
| 1718728200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 3042 |
| 1718641800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 14865 |
| 1718382600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 59148 |
| 1718296200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 27127 |
| 1718209800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 160291 |
| 1718123400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 31941 |
| 1718037000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 5633 |
| 1717777800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 23836 |
| 1717691400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 16355 |
| 1717605000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 14909 |
| 1717518600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 40734 |
| 1717432200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 33787 |
| 1717173000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 50814 |
| 1717086600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 10050 |
| 1717000200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 18485 |
| 1716913800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 46687 |
| 1716568200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 4818 |
| 1716481800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 25549 |
| 1716395400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 4801 |
| 1716309000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 26752 |
| 1716222600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 3907 |
| 1715963400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 12039 |
| 1715877000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 38615 |
| 1715790600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 36328 |
| 1715704200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 34533 |
| 1715617800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 19026 |
| 1715358600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 7341 |
| 1715272200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 13813 |
| 1715185800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 25588 |
| 1715099400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 26089 |
| 1714753800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 15831 |
| 1714667400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 10891 |
| 1714581000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 0 |
| 1714494600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 122427 |
| 1714408200 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 17395 |
| 1714149000 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 20064 |
| 1714062600 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 17470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
