Valneva SE (INRLF)
OTCMKTS
· Delayed Price · Currency is USD
2.100
+0.220 (11.70%)
Dec 24, 2024, 4:00 PM EST
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 11.70% | 500 |
| Dec 23, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.53% | 815 |
| Dec 20, 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | 100 |
| Dec 19, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 210 |
| Dec 18, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 17, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 16, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 13, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 12, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -5.89% | 19,222 |
| Dec 11, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Dec 10, 2024 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | -4.36% | 650 |
| Dec 9, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 6, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 5, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 4, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 3, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 2, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 29, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 27, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 26, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 25, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 22, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -6.18% | 550 |
| Nov 21, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Nov 20, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Nov 19, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Nov 18, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Nov 15, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -14.26% | 100 |
| Nov 14, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Nov 13, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Nov 12, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Nov 11, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Nov 8, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Nov 7, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.19% | 100 |
| Nov 6, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.36% | 3,000 |
| Nov 5, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -8.00% | 200 |
| Nov 4, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 1, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 31, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 30, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 29, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 28, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.20% | 1,000 |
| Oct 25, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 24, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 23, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 65 |
| Oct 22, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 21, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.94% | 971 |
| Oct 18, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Oct 17, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Oct 16, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 10 |
| Oct 15, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.09% | 1,000 |
| Oct 14, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 40 |
| Oct 11, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Oct 10, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Oct 9, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.30% | 300 |
| Oct 8, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 7, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 4, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.87% | 175 |
| Oct 3, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -8.70% | 300 |
| Oct 2, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Oct 1, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Sep 30, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Sep 27, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 300 |
| Sep 26, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.16% | 100 |
| Sep 25, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Sep 24, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 25 |
| Sep 23, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 3.12% | 225 |
| Sep 20, 2024 | 2.94 | 2.94 | 2.77 | 2.82 | 2.82 | -9.03% | 1,455 |
| Sep 19, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 18, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 59 |
| Sep 17, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 16, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 13, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -11.17% | 1,000 |
| Sep 12, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Sep 11, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Sep 10, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Sep 9, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.18% | 300 |
| Sep 6, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Sep 5, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Sep 4, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -8.64% | 107 |
| Sep 3, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.99% | 107 |
| Aug 30, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 29, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 28, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 27, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 26, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -6.90% | 1,219 |
| Aug 23, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 22, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 21, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 20, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | 260 |
| Aug 19, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 9.99% | 175 |
| Aug 16, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 15, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 14, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 13, 2024 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | 5.94% | 550 |
| Aug 12, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 9, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 8, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.98% | 100 |
| Aug 7, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 6, 2024 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | 0.83% | 3,200 |
| Aug 5, 2024 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -5.36% | 1,800 |