Valneva SE (VALN) Exchange: NASDAQ

Data as of Jan. 17, 2022

$55.51 ($0.70) 1.28%

Valneva SE - Daily Information
Click for more stock information on Valneva SE.
Daily Information Data
Date Jan. 17, 2022
Open $54.93
Previous Close $55.51
High $56.35
Low $54.93
Adjusted Open $54.93
Previous Adjusted Close $55.51
Adjusted High $56.35
Adjusted Low $54.93

Key People Valneva SE

Employee Position
Frédéric Grimaud Chairman-Supervisory Board
Thomas Lingelbach Co-President & Chief Executive Officer
Franck Charles Marie Grimaud Co-President & Chief Business Officer
Perry Denis Celentano Chief Operating Officer
Peter Buhler Chief Financial Officer & Director
Juan Carlos Jaramillo Chief Medical Officer
Michael Möhlen Vice President-Technical Development
Andreas Meinke VP-Preclinical & Translational Research
Vincent Dequenne Senior Vice President-Operations
Jason Golan Vice President-Commercial Operations
Klaus Schwamborn Vice President-Discovery Research & Innovation
Olivier Jankowitsch Vice President-Global Supply Operations
Manfred Tiefenbacher Vice President-Finance
Sharon E. Tetlow Member-Supervisory Board
Johanna Willemina Pattenier Member-Supervisory Board
Laetitia Bachelot-Fontaine Head-Investor Relations & Corporate Communications
Gerald Strohmaier Head-Human Resources
Frédéric Jacotot Secretary & General Counsel
James R. Sulat Vice Chairman-Supervisory Board
Anne-Marie Graffin Member-Supervisory Board

Company Profile Valneva SE

Exchange: NASDAQ

IPO Date: May 5, 2021

Employees: 700

Sector: Healthcare

Industry: Biotechnology

Website: Valneva SE Website

Address: 6 rue Alain Bombard, Saint-Herblain, France, 44800

Historical Stock Data for Valneva SE (VALN)
Date Open High Low Close Adj.Close Volume
2021-12-31 $54.93 $56.35 $54.93 $55.51 $55.51 9,414
2021-12-30 $56.20 $56.64 $54.79 $54.81 $54.81 26,300
2021-12-29 $56.80 $57.43 $56.46 $57.19 $57.19 16,507
2021-12-28 $58.34 $58.38 $56.63 $57.37 $57.37 36,700
2021-12-27 $58.92 $59.90 $58.84 $59.31 $59.31 52,762
2021-12-23 $57.52 $58.10 $56.54 $57.31 $57.31 29,736
2021-12-22 $58.56 $59.53 $58.45 $59.49 $59.49 38,824
2021-12-21 $55.65 $57.98 $54.88 $57.39 $57.39 41,971
2021-12-20 $57.71 $58.21 $57.01 $57.93 $57.93 45,026
2021-12-17 $57.05 $63.00 $56.70 $60.86 $60.86 171,776
2021-12-16 $58.03 $59.00 $57.44 $58.95 $58.95 71,894
2021-12-15 $49.61 $51.12 $49.39 $50.98 $50.98 25,135
2021-12-14 $51.44 $51.76 $50.18 $51.14 $51.14 45,876
2021-12-13 $52.86 $53.65 $52.52 $53.53 $53.53 30,399
2021-12-10 $51.37 $52.64 $51.14 $52.25 $52.25 14,249
2021-12-09 $52.58 $52.64 $51.17 $51.99 $51.99 26,812
2021-12-08 $53.34 $53.34 $50.88 $52.28 $52.28 88,093
2021-12-07 $46.99 $48.78 $46.66 $48.00 $48.00 83,023
2021-12-06 $51.10 $51.60 $46.20 $48.46 $48.46 110,179
2021-12-03 $51.54 $54.96 $50.57 $54.05 $54.05 208,210
2021-12-02 $63.15 $63.90 $62.00 $62.88 $62.88 49,734
2021-12-01 $63.09 $66.39 $62.13 $62.49 $62.49 59,650
2021-11-30 $63.70 $64.86 $61.29 $64.55 $64.55 88,342
2021-11-29 $64.77 $67.84 $63.00 $67.28 $67.28 135,034
2021-11-26 $58.66 $59.84 $57.91 $59.60 $59.60 171,787
2021-11-24 $48.40 $50.19 $48.27 $49.90 $49.90 66,380
2021-11-23 $46.08 $48.99 $45.30 $46.63 $46.63 65,580
2021-11-22 $47.84 $48.32 $40.51 $45.07 $45.07 96,892
2021-11-19 $48.37 $48.97 $48.06 $48.91 $48.91 22,249
2021-11-18 $48.65 $49.26 $48.38 $49.11 $49.11 22,245
2021-11-17 $47.80 $47.89 $47.04 $47.53 $47.53 35,729
2021-11-16 $47.18 $48.90 $47.18 $48.15 $48.15 41,328
2021-11-15 $48.33 $48.61 $47.77 $47.77 $47.77 17,078
2021-11-12 $47.99 $48.36 $47.21 $48.19 $48.19 32,808
2021-11-11 $49.56 $50.02 $49.23 $49.90 $49.90 51,226
2021-11-10 $49.95 $50.91 $49.37 $50.25 $50.25 283,082
2021-11-09 $41.29 $41.65 $40.19 $40.43 $40.43 64,484
2021-11-08 $42.20 $42.62 $41.81 $42.49 $42.49 40,829
2021-11-05 $40.36 $42.25 $39.91 $40.65 $40.65 115,511
2021-11-04 $46.38 $46.68 $45.48 $46.05 $46.05 50,951
2021-11-03 $46.71 $46.76 $45.60 $46.38 $46.38 45,113
2021-11-02 $46.90 $48.11 $46.68 $47.51 $47.51 41,255
2021-11-01 $48.58 $49.00 $47.76 $48.82 $48.82 146,993
2021-10-29 $40.80 $44.97 $39.66 $44.61 $44.61 563,119
2021-10-28 $44.91 $46.09 $44.34 $45.30 $45.30 102,433
2021-10-27 $47.59 $48.10 $46.41 $47.37 $47.37 156,093
2021-10-26 $50.70 $53.43 $50.23 $52.69 $52.69 79,471
2021-10-25 $45.17 $47.93 $45.17 $47.88 $47.88 56,378
2021-10-22 $44.30 $45.27 $43.68 $45.00 $45.00 70,360
2021-10-21 $45.39 $46.11 $43.15 $44.84 $44.84 285,628
2021-10-20 $41.91 $42.44 $40.41 $41.99 $41.99 569,167
2021-10-19 $35.97 $36.11 $34.51 $35.40 $35.40 252,383
2021-10-18 $37.51 $40.85 $36.32 $39.21 $39.21 1,225,470
2021-10-15 $27.99 $28.06 $27.57 $28.05 $28.05 13,571
2021-10-14 $27.56 $27.95 $27.05 $27.10 $27.10 11,661
2021-10-13 $28.21 $28.33 $27.37 $27.57 $27.57 19,011
2021-10-12 $27.82 $27.82 $27.50 $27.64 $27.64 7,318
2021-10-11 $27.84 $28.53 $27.80 $28.14 $28.14 23,290
2021-10-08 $29.35 $29.43 $28.83 $29.43 $29.43 6,625
2021-10-07 $28.79 $29.21 $28.40 $28.65 $28.65 4,368
2021-10-06 $28.26 $28.62 $27.48 $28.26 $28.26 18,851
2021-10-05 $28.95 $29.54 $28.80 $29.49 $29.49 16,446
2021-10-04 $29.49 $29.49 $28.53 $28.82 $28.82 22,916
2021-10-01 $30.38 $30.39 $28.90 $30.00 $30.00 30,760
2021-09-30 $31.00 $31.76 $30.49 $31.40 $31.40 26,838
2021-09-29 $30.02 $30.52 $29.00 $29.61 $29.61 11,275
2021-09-28 $29.25 $30.67 $28.93 $30.42 $30.42 26,042
2021-09-27 $30.00 $30.50 $29.75 $30.42 $30.42 28,831
2021-09-24 $31.28 $31.76 $30.75 $31.28 $31.28 43,657
2021-09-23 $32.25 $33.90 $32.25 $33.88 $33.88 478,720
2021-09-22 $31.22 $32.50 $30.01 $31.46 $31.46 91,081
2021-09-21 $27.39 $29.00 $27.37 $29.00 $29.00 59,624
2021-09-20 $25.59 $25.66 $24.70 $25.02 $25.02 84,037
2021-09-17 $27.56 $28.11 $27.10 $27.25 $27.25 45,701
2021-09-16 $28.00 $28.45 $27.95 $28.10 $28.10 239,934
2021-09-15 $30.00 $30.26 $28.90 $28.95 $28.95 147,536
2021-09-14 $29.66 $30.67 $28.81 $29.00 $29.00 189,104
2021-09-13 $28.64 $28.82 $27.08 $28.15 $28.15 467,875
2021-09-10 $47.71 $47.75 $46.25 $46.80 $46.80 32,468
2021-09-09 $52.00 $52.18 $48.26 $48.98 $48.98 50,033
2021-09-08 $53.00 $53.60 $52.14 $53.00 $53.00 29,490
2021-09-07 $52.94 $53.60 $52.21 $53.38 $53.38 79,065
2021-09-03 $47.54 $48.00 $47.30 $47.89 $47.89 36,414
2021-09-02 $47.50 $48.00 $46.77 $47.69 $47.69 57,575
2021-09-01 $48.46 $50.53 $47.00 $50.53 $50.53 108,536
2021-08-31 $53.31 $53.70 $47.93 $53.00 $53.00 194,572
2021-08-30 $44.50 $59.15 $44.50 $51.00 $51.00 492,405
2021-08-27 $37.99 $39.32 $37.53 $38.50 $38.50 61,664
2021-08-26 $35.49 $35.49 $34.75 $34.92 $34.92 12,921
2021-08-25 $34.33 $34.40 $33.16 $33.75 $33.75 72,607
2021-08-24 $33.91 $36.00 $32.00 $36.00 $36.00 36,510
2021-08-23 $30.62 $30.87 $30.00 $30.84 $30.84 19,133
2021-08-20 $28.70 $29.01 $28.53 $29.01 $29.01 4,604
2021-08-19 $28.95 $29.54 $28.51 $28.82 $28.82 8,673
2021-08-18 $28.19 $28.99 $27.41 $28.99 $28.99 40,713
2021-08-17 $26.10 $27.00 $26.06 $26.93 $26.93 11,527
2021-08-16 $27.35 $27.35 $26.10 $26.70 $26.70 18,898
2021-08-13 $27.43 $27.43 $26.41 $26.65 $26.65 8,702
2021-08-12 $25.16 $25.90 $25.16 $25.75 $25.75 9,482
2021-08-11 $26.75 $26.75 $25.00 $26.07 $26.07 55,079
2021-08-10 $27.38 $27.38 $26.00 $26.66 $26.66 35,840
2021-08-09 $29.68 $30.18 $29.56 $30.00 $30.00 6,903
2021-08-06 $29.05 $29.35 $28.74 $29.00 $29.00 5,029
2021-08-05 $28.36 $28.64 $28.00 $28.25 $28.25 16,599
2021-08-04 $27.90 $28.53 $27.55 $28.39 $28.39 6,839
2021-08-03 $28.39 $28.39 $28.15 $28.17 $28.17 1,845
2021-08-02 $28.60 $29.03 $28.60 $29.03 $29.03 6,956
2021-07-30 $28.51 $28.58 $28.08 $28.58 $28.58 2,150
2021-07-29 $29.12 $29.12 $28.80 $28.80 $28.80 600
2021-07-28 $28.05 $29.00 $28.05 $28.05 $28.05 13,062
2021-07-27 $27.68 $28.06 $27.15 $28.06 $28.06 3,541
2021-07-26 $28.31 $28.61 $28.11 $28.24 $28.24 3,062
2021-07-23 $27.88 $27.88 $27.55 $27.55 $27.55 1,560
2021-07-22 $27.06 $27.41 $26.96 $27.26 $27.26 3,092
2021-07-21 $26.78 $26.86 $26.33 $26.33 $26.33 2,274
2021-07-20 $26.85 $27.24 $26.50 $27.06 $27.06 2,208
2021-07-19 $26.53 $27.45 $26.53 $26.55 $26.55 3,965
2021-07-16 $25.71 $26.09 $25.71 $26.09 $26.09 2,583
2021-07-15 $25.76 $25.88 $25.57 $25.88 $25.88 6,676
2021-07-14 $26.72 $26.72 $25.90 $26.00 $26.00 5,365
2021-07-13 $26.45 $26.80 $26.24 $26.24 $26.24 11,180
2021-07-12 $26.80 $27.10 $26.75 $26.85 $26.85 3,796
2021-07-09 $27.23 $27.57 $26.97 $26.97 $26.97 1,727
2021-07-08 $27.11 $27.11 $26.76 $26.79 $26.79 10,536
2021-07-07 $27.46 $28.50 $27.02 $28.45 $28.45 10,689
2021-07-06 $28.82 $28.82 $27.53 $27.70 $27.70 3,786
2021-07-02 $27.02 $27.53 $27.00 $27.53 $27.53 4,684
2021-07-01 $27.38 $27.65 $27.18 $27.58 $27.58 6,480
2021-06-30 $26.43 $26.48 $26.10 $26.35 $26.35 8,786
2021-06-29 $26.21 $26.81 $26.21 $26.26 $26.26 6,907
2021-06-28 $25.63 $25.67 $25.27 $25.52 $25.52 1,885
2021-06-25 $26.00 $26.20 $25.92 $26.11 $26.11 4,774
2021-06-24 $26.25 $26.37 $25.87 $25.87 $25.87 5,696
2021-06-23 $25.63 $26.00 $25.46 $25.99 $25.99 3,805
2021-06-22 $25.58 $26.52 $25.58 $26.10 $26.10 6,568
2021-06-21 $26.49 $26.69 $26.25 $26.25 $26.25 7,710
2021-06-18 $26.61 $27.08 $26.22 $27.08 $27.08 4,764
2021-06-17 $25.78 $26.29 $25.78 $26.05 $26.05 2,006
2021-06-16 $27.00 $27.00 $26.05 $26.05 $26.05 2,755
2021-06-15 $28.14 $28.51 $28.05 $28.29 $28.29 4,331
2021-06-14 $28.70 $28.86 $27.80 $27.90 $27.90 2,141
2021-06-11 $27.85 $27.85 $27.76 $27.80 $27.80 1,119
2021-06-10 $28.30 $28.49 $28.02 $28.13 $28.13 3,046
2021-06-09 $28.07 $28.31 $27.72 $28.31 $28.31 2,247
2021-06-08 $27.84 $28.00 $27.14 $27.31 $27.31 7,433
2021-06-07 $26.99 $27.83 $26.59 $27.35 $27.35 10,169
2021-06-04 $26.86 $27.34 $26.84 $26.86 $26.86 4,427
2021-06-03 $27.13 $27.13 $26.32 $26.76 $26.76 3,911
2021-06-02 $27.03 $27.73 $26.63 $27.63 $27.63 13,416
2021-06-01 $27.52 $29.08 $27.52 $29.08 $29.08 24,431
2021-05-28 $25.00 $25.98 $25.00 $25.98 $25.98 9,294
2021-05-27 $24.87 $24.97 $24.16 $24.41 $24.41 7,427
2021-05-26 $25.87 $26.18 $25.24 $25.24 $25.24 5,577
2021-05-25 $26.00 $26.00 $25.60 $25.60 $25.60 2,128
2021-05-24 $26.68 $27.14 $26.43 $26.43 $26.43 9,010
2021-05-21 $28.50 $28.67 $28.00 $28.16 $28.16 11,036
2021-05-20 $29.18 $30.50 $28.68 $30.31 $30.31 22,346
2021-05-19 $29.84 $30.40 $29.61 $30.36 $30.36 6,650
2021-05-18 $30.91 $31.33 $30.42 $30.64 $30.64 214,752
2021-05-17 $30.12 $31.04 $30.02 $31.04 $31.04 22,636
2021-05-14 $28.20 $29.11 $28.00 $29.11 $29.11 5,923
2021-05-13 $28.63 $28.86 $28.11 $28.48 $28.48 5,816
2021-05-12 $28.37 $28.73 $28.00 $28.00 $28.00 19,699
2021-05-11 $27.99 $29.08 $27.99 $28.20 $28.20 88,457
2021-05-10 $29.85 $29.86 $28.85 $29.26 $29.26 50,330
2021-05-07 $30.47 $30.47 $28.80 $29.50 $29.50 243,393
2021-05-06 $27.07 $29.95 $26.56 $28.35 $28.35 566,046
2021-05-05 $26.41 $26.41 $26.41 $26.41 $26.41 100

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.