Valneva SE (ETR:AYJ)
Germany · Delayed Price · Currency is EUR 3.092
-0.118 (-3.68%)
At close: Aug 1, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.20 | 3.22 | 3.09 | 3.09 | - | -3.68% | 25,996 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.21 | 3.21 | - | -2.73% | 15,670 |
| Jul 30, 2025 | 3.29 | 3.40 | 3.29 | 3.30 | - | 1.10% | 7,500 |
| Jul 29, 2025 | 3.30 | 3.40 | 3.26 | 3.26 | - | -1.15% | 15,665 |
| Jul 28, 2025 | 3.34 | 3.34 | 3.15 | 3.30 | - | 1.79% | 23,289 |
| Jul 25, 2025 | 3.48 | 3.51 | 3.22 | 3.24 | - | -5.15% | 83,653 |
| Jul 24, 2025 | 3.13 | 3.45 | 3.09 | 3.42 | - | 10.25% | 88,205 |
| Jul 23, 2025 | 2.64 | 3.19 | 2.64 | 3.10 | - | 19.03% | 47,469 |
| Jul 22, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | - | -2.32% | 325 |
| Jul 21, 2025 | 2.72 | 2.72 | 2.66 | 2.67 | - | -2.63% | 800 |
| Jul 18, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | - | -0.51% | 1,200 |
| Jul 17, 2025 | 2.76 | 2.84 | 2.75 | 2.75 | - | 0.36% | 9,250 |
| Jul 16, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | - | -1.15% | 6,489 |
| Jul 15, 2025 | 2.69 | 2.85 | 2.67 | 2.78 | - | 3.58% | 6,765 |
| Jul 14, 2025 | 2.59 | 2.75 | 2.59 | 2.68 | - | 3.63% | 12,776 |
| Jul 11, 2025 | 2.54 | 2.59 | 2.52 | 2.59 | - | 1.65% | 14,939 |
| Jul 10, 2025 | 2.41 | 2.56 | 2.41 | 2.54 | - | 5.30% | 13,385 |
| Jul 9, 2025 | 2.43 | 2.45 | 2.42 | 2.42 | - | -1.06% | 2,500 |
| Jul 8, 2025 | 2.41 | 2.44 | 2.39 | 2.44 | - | 1.58% | 7,520 |
| Jul 7, 2025 | 2.52 | 2.52 | 2.39 | 2.40 | - | -4.68% | 6,620 |
| Jul 4, 2025 | 2.38 | 2.54 | 2.38 | 2.52 | - | 3.45% | 8,460 |
| Jul 3, 2025 | 2.40 | 2.45 | 2.40 | 2.44 | - | 2.52% | 1,740 |
| Jul 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | 0.34% | 1,181 |
| Jul 1, 2025 | 2.35 | 2.37 | 2.35 | 2.37 | - | 0.68% | 5,090 |
| Jun 30, 2025 | 2.45 | 2.46 | 2.35 | 2.35 | - | -1.59% | 9,219 |
| Jun 27, 2025 | 2.49 | 2.49 | 2.39 | 2.39 | - | -2.53% | 3,440 |
| Jun 26, 2025 | 2.50 | 2.57 | 2.45 | 2.45 | - | -0.32% | 7,747 |
| Jun 25, 2025 | 2.39 | 2.46 | 2.38 | 2.46 | - | 2.41% | 6,085 |
| Jun 24, 2025 | 2.41 | 2.44 | 2.40 | 2.40 | - | 1.43% | 1,800 |
| Jun 23, 2025 | 2.47 | 2.50 | 2.37 | 2.37 | - | -3.03% | 6,320 |
| Jun 20, 2025 | 2.37 | 2.48 | 2.35 | 2.44 | - | 3.12% | 10,990 |
| Jun 19, 2025 | 2.38 | 2.38 | 2.37 | 2.37 | - | -4.51% | 4,200 |
| Jun 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -0.72% | - |
| Jun 17, 2025 | 2.55 | 2.57 | 2.49 | 2.50 | - | -3.10% | 12,839 |
| Jun 16, 2025 | 2.61 | 2.64 | 2.58 | 2.58 | - | -3.66% | 4,895 |
| Jun 13, 2025 | 2.70 | 2.71 | 2.68 | 2.68 | - | -2.12% | 14,650 |
| Jun 12, 2025 | 2.73 | 2.74 | 2.73 | 2.74 | - | 0.59% | 353 |
| Jun 11, 2025 | 2.71 | 2.74 | 2.71 | 2.72 | - | 0.97% | 1,014 |
| Jun 10, 2025 | 2.69 | 2.76 | 2.68 | 2.69 | - | -2.25% | 7,575 |
| Jun 9, 2025 | 2.72 | 2.76 | 2.72 | 2.76 | - | 0.88% | 3,000 |
| Jun 6, 2025 | 2.79 | 2.79 | 2.72 | 2.73 | - | -0.87% | 6,075 |
| Jun 5, 2025 | 2.77 | 2.79 | 2.75 | 2.76 | - | 0.44% | 6,511 |
| Jun 4, 2025 | 2.76 | 2.80 | 2.74 | 2.74 | - | -1.58% | 225 |
| Jun 3, 2025 | 2.81 | 2.81 | 2.73 | 2.79 | - | -0.07% | 16,600 |
| Jun 2, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | - | -0.21% | 18 |
| May 30, 2025 | 2.84 | 2.86 | 2.80 | 2.80 | - | -0.78% | 4,430 |
| May 29, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | - | -0.63% | 3,500 |
| May 28, 2025 | 2.82 | 2.85 | 2.82 | 2.84 | - | -1.12% | 6,676 |
| May 27, 2025 | 2.82 | 2.87 | 2.82 | 2.87 | - | 0.21% | 935 |
| May 26, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | - | 3.02% | 3,900 |