La bourse est fermée

Valneva SE (VLA.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
10,86-0,22 (-1,99 %)
À la clôture : 5:39PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202111,2811,3810,6410,8610,86663 605
26 févr. 202111,0011,3010,8011,0811,08711 974
25 févr. 202111,4611,7410,9411,2611,26655 846
24 févr. 202111,2211,8010,9411,2211,22666 123
23 févr. 202111,5011,6810,8011,2011,201 116 081
22 févr. 202112,5012,5811,6211,6611,66726 081
19 févr. 202111,7012,3611,6612,2812,28552 913
18 févr. 202111,9012,3411,7011,8211,82815 904
17 févr. 202112,7812,7812,0012,0612,06738 621
16 févr. 202112,7013,0012,5412,7412,74540 462
15 févr. 202113,4013,4012,3812,8612,861 151 400
12 févr. 202112,2213,5612,1213,1613,161 495 431
11 févr. 202113,2213,3412,4012,5012,501 108 808
10 févr. 202113,0214,1212,6213,1413,141 980 858
09 févr. 202115,0015,0613,1413,3013,302 658 201
08 févr. 202114,8815,6014,4014,9014,903 274 192
05 févr. 202114,0814,7213,4214,2214,223 314 459
04 févr. 202111,5613,9011,3613,2613,263 568 052
03 févr. 202111,7011,7410,8211,2811,281 601 078
02 févr. 202111,0011,6810,6411,4611,461 985 651
01 févr. 202110,4611,109,7310,5410,543 342 276
29 janv. 20219,2610,189,169,489,481 352 370
28 janv. 20219,919,959,159,159,151 137 568
27 janv. 20219,899,899,019,139,13787 749
26 janv. 20219,169,979,159,769,761 099 073
25 janv. 20219,089,368,978,998,99598 913
22 janv. 20219,159,208,939,089,08414 339
21 janv. 20219,359,419,149,199,19365 701
20 janv. 20219,169,528,609,289,28829 921
19 janv. 20219,789,869,139,259,25890 644
18 janv. 20219,9110,269,619,709,701 092 275
15 janv. 20219,9010,089,659,909,90806 399
14 janv. 202110,0010,249,469,879,871 231 283
13 janv. 20219,6110,969,449,959,952 730 495
12 janv. 20219,319,899,029,259,252 421 416
11 janv. 20217,518,157,478,078,07762 625
08 janv. 20217,697,737,447,517,51392 788
07 janv. 20217,407,597,397,517,51390 003
06 janv. 20217,427,467,227,357,35314 146
05 janv. 20217,467,597,357,417,41398 378
04 janv. 20217,807,917,447,467,46627 112
31 déc. 20207,587,807,557,757,75191 205
30 déc. 20207,367,617,317,547,54257 357
29 déc. 20207,507,657,247,377,37545 782
28 déc. 20207,777,927,447,497,49461 602
24 déc. 20207,907,977,657,667,66308 438
23 déc. 20208,078,417,927,927,92765 459
22 déc. 20208,188,547,937,967,96624 663
21 déc. 20208,378,407,948,168,16673 572
18 déc. 20208,548,577,938,408,40998 219
17 déc. 20208,409,008,068,428,421 998 959
16 déc. 20207,198,007,187,787,782 113 825
15 déc. 20207,077,176,937,127,12368 181
14 déc. 20206,897,156,817,127,12504 187
11 déc. 20206,876,966,636,896,89414 565
10 déc. 20206,726,876,566,836,83387 167
09 déc. 20206,486,756,376,756,75510 919
08 déc. 20206,326,486,186,446,44335 334
07 déc. 20206,366,396,226,336,33137 291
04 déc. 20206,206,446,166,366,36298 275
03 déc. 20206,386,556,036,226,22477 352
02 déc. 20206,156,335,976,176,17412 599
01 déc. 20206,786,786,116,126,12550 514
30 nov. 20206,276,556,246,396,392 295 413
27 nov. 20206,046,276,046,216,21397 744
26 nov. 20205,716,045,715,985,98320 043
25 nov. 20205,875,875,655,655,65305 934
24 nov. 20205,975,975,625,935,93700 708
23 nov. 20205,656,005,535,985,98734 126
20 nov. 20205,685,795,595,605,60266 546
19 nov. 20205,535,655,455,625,62280 142
18 nov. 20205,395,655,385,525,52412 185
17 nov. 20205,405,505,345,395,39318 317
16 nov. 20205,705,915,345,405,40799 860
13 nov. 20205,585,715,545,565,56283 013
12 nov. 20205,515,745,375,465,46532 565
11 nov. 20205,075,475,055,455,45844 041
10 nov. 20205,165,164,825,005,00813 449
09 nov. 20205,825,974,545,165,161 201 728
06 nov. 20205,825,825,665,805,80374 617
05 nov. 20205,575,835,575,815,81434 933
04 nov. 20205,585,625,335,515,51635 629
03 nov. 20206,366,375,505,665,661 696 659
02 nov. 20206,166,596,146,546,54397 525
30 oct. 20205,936,185,866,096,09274 545
29 oct. 20205,856,075,815,945,94300 891
28 oct. 20206,056,135,845,915,91504 005
27 oct. 20205,936,245,766,236,23489 447
26 oct. 20206,216,325,905,965,96459 115
23 oct. 20206,156,376,156,286,28247 120
22 oct. 20206,306,306,076,166,16276 418
21 oct. 20206,586,596,316,346,34317 691
20 oct. 20206,666,706,416,416,41265 830
19 oct. 20206,896,926,686,716,71186 940
16 oct. 20206,676,886,536,826,82523 072
15 oct. 20206,606,606,356,476,47296 230
14 oct. 20206,236,686,196,646,64434 615
13 oct. 20206,426,446,136,286,28421 240
12 oct. 20206,746,746,316,396,39322 815
09 oct. 20206,586,746,546,706,70258 204
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...