Valneva SE (VLA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 727 714 |
-4,07%
|
3,08
|
2,87
|
3,11
|
2,947
|
| 17/08/2026 |
2 295 020 |
2,40%
|
3,11
|
2,96
|
3,18
|
3,072
|
| 14/08/2026 |
8 628 448 |
22,20%
|
2,68
|
2,67
|
3,242
|
3,00
|
| 13/08/2026 |
1 013 341 |
-0,20%
|
2,326
|
2,292
|
2,462
|
2,455
|
| 12/08/2026 |
954 110 |
-0,81%
|
2,53
|
2,383
|
2,54
|
2,46
|
| 11/08/2026 |
2 256 111 |
6,44%
|
2,424
|
2,379
|
2,559
|
2,48
|
| 10/08/2026 |
356 914 |
2,82%
|
2,287
|
2,283
|
2,338
|
2,33
|
| 07/08/2026 |
564 209 |
2,03%
|
2,237
|
2,237
|
2,311
|
2,266
|
| 06/08/2026 |
345 073 |
-0,45%
|
2,24
|
2,213
|
2,28
|
2,221
|
| 05/08/2026 |
406 702 |
0,59%
|
2,21
|
2,21
|
2,262
|
2,231
|
| 04/08/2026 |
288 163 |
1,51%
|
2,185
|
2,168
|
2,228
|
2,218
|
| 03/08/2026 |
370 282 |
1,72%
|
2,186
|
2,15
|
2,238
|
2,185
|
| 31/07/2026 |
529 457 |
-0,79%
|
2,204
|
2,121
|
2,22
|
2,148
|
| 30/07/2026 |
290 859 |
-1,81%
|
2,188
|
2,16
|
2,208
|
2,165
|
| 29/07/2026 |
371 257 |
0,59%
|
2,204
|
2,189
|
2,243
|
2,205
|
| 28/07/2026 |
441 741 |
1,67%
|
2,159
|
2,148
|
2,217
|
2,192
|
| 27/07/2026 |
482 627 |
2,13%
|
2,134
|
2,12
|
2,226
|
2,156
|
| 24/07/2026 |
666 618 |
1,34%
|
2,08
|
2,033
|
2,12
|
2,111
|
| 23/07/2026 |
341 334 |
-2,75%
|
2,12
|
2,083
|
2,148
|
2,083
|
| 22/07/2026 |
322 589 |
0,47%
|
2,143
|
2,104
|
2,161
|
2,142
|
| 21/07/2026 |
353 577 |
0,09%
|
2,123
|
2,104
|
2,168
|
2,132
|
| 20/07/2026 |
307 404 |
-1,21%
|
2,13
|
2,122
|
2,195
|
2,13
|
| 17/07/2026 |
471 216 |
-1,46%
|
2,19
|
2,111
|
2,193
|
2,156
|
| 16/07/2026 |
367 367 |
0,51%
|
2,191
|
2,161
|
2,218
|
2,188
|
| 15/07/2026 |
325 463 |
-1,32%
|
2,20
|
2,177
|
2,23
|
2,177
|
| 14/07/2026 |
330 663 |
-2,82%
|
2,285
|
2,181
|
2,285
|
2,206
|
| 13/07/2026 |
572 226 |
4,18%
|
2,165
|
2,152
|
2,318
|
2,27
|
| 10/07/2026 |
603 158 |
-4,72%
|
2,287
|
2,179
|
2,294
|
2,179
|
| 09/07/2026 |
144 492 |
0,18%
|
2,28
|
2,245
|
2,29
|
2,287
|
| 08/07/2026 |
340 101 |
-0,09%
|
2,26
|
2,231
|
2,334
|
2,283
|
| 07/07/2026 |
498 958 |
-1,08%
|
2,31
|
2,222
|
2,318
|
2,285
|
| 06/07/2026 |
390 753 |
-1,16%
|
2,33
|
2,283
|
2,36
|
2,31
|
| 03/07/2026 |
670 144 |
4,10%
|
2,253
|
2,253
|
2,366
|
2,337
|
| 02/07/2026 |
379 036 |
-0,13%
|
2,269
|
2,245
|
2,304
|
2,245
|
| 01/07/2026 |
236 627 |
-0,31%
|
2,238
|
2,236
|
2,285
|
2,248
|
| 30/06/2026 |
352 221 |
1,81%
|
2,277
|
2,23
|
2,299
|
2,255
|
| 29/06/2026 |
446 315 |
-0,76%
|
2,24
|
2,215
|
2,298
|
2,215
|
| 26/06/2026 |
362 541 |
1,50%
|
2,206
|
2,156
|
2,232
|
2,232
|
| 25/06/2026 |
599 754 |
-3,17%
|
2,282
|
2,174
|
2,282
|
2,199
|
| 24/06/2026 |
370 976 |
-1,60%
|
2,309
|
2,26
|
2,34
|
2,271
|
| 23/06/2026 |
514 220 |
0,13%
|
2,295
|
2,277
|
2,348
|
2,308
|
| 22/06/2026 |
412 661 |
0,00%
|
2,314
|
2,255
|
2,35
|
2,305
|
| 19/06/2026 |
385 728 |
0,70%
|
2,289
|
2,262
|
2,336
|
2,305
|
| 18/06/2026 |
405 533 |
-1,72%
|
2,332
|
2,28
|
2,35
|
2,289
|
| 17/06/2026 |
383 317 |
2,19%
|
2,295
|
2,246
|
2,33
|
2,329
|
| 16/06/2026 |
412 911 |
-0,57%
|
2,293
|
2,253
|
2,324
|
2,279
|
| 15/06/2026 |
336 120 |
0,26%
|
2,338
|
2,282
|
2,369
|
2,292
|
| 12/06/2026 |
352 774 |
3,25%
|
2,241
|
2,22
|
2,305
|
2,286
|
| 11/06/2026 |
583 232 |
-1,43%
|
2,263
|
2,182
|
2,266
|
2,214
|
| 10/06/2026 |
460 530 |
-1,32%
|
2,286
|
2,206
|
2,32
|
2,246
|
| 09/06/2026 |
332 827 |
-1,56%
|
2,32
|
2,271
|
2,338
|
2,276
|
| 08/06/2026 |
509 268 |
-1,37%
|
2,325
|
2,283
|
2,335
|
2,312
|
| 05/06/2026 |
686 753 |
-4,01%
|
2,438
|
2,342
|
2,48
|
2,344
|
| 04/06/2026 |
398 091 |
2,69%
|
2,383
|
2,369
|
2,442
|
2,442
|
| 03/06/2026 |
432 033 |
-0,71%
|
2,369
|
2,352
|
2,40
|
2,378
|
| 02/06/2026 |
1 150 981 |
-4,47%
|
2,525
|
2,34
|
2,534
|
2,395
|
| 01/06/2026 |
613 664 |
-4,02%
|
2,61
|
2,485
|
2,61
|
2,507
|
| 29/05/2026 |
1 061 296 |
-2,25%
|
2,691
|
2,612
|
2,72
|
2,612
|
| 28/05/2026 |
716 388 |
-0,56%
|
2,68
|
2,611
|
2,685
|
2,672
|
| 27/05/2026 |
651 276 |
4,31%
|
2,585
|
2,57
|
2,698
|
2,687
|
| 26/05/2026 |
736 722 |
-1,27%
|
2,60
|
2,563
|
2,685
|
2,576
|
| 25/05/2026 |
1 086 040 |
5,41%
|
2,50
|
2,50
|
2,678
|
2,609
|
| 22/05/2026 |
696 933 |
0,08%
|
2,52
|
2,46
|
2,54
|
2,475
|
| 21/05/2026 |
299 795 |
-0,68%
|
2,51
|
2,434
|
2,51
|
2,473
|
| 20/05/2026 |
726 367 |
1,80%
|
2,412
|
2,39
|
2,50
|
2,49
|
| 19/05/2026 |
402 704 |
-0,85%
|
2,45
|
2,401
|
2,477
|
2,446
|
| 18/05/2026 |
503 276 |
-0,24%
|
2,492
|
2,42
|
2,515
|
2,467
|
| 15/05/2026 |
676 701 |
-3,59%
|
2,56
|
2,473
|
2,604
|
2,473
|
| 14/05/2026 |
1 179 430 |
-0,50%
|
2,58
|
2,518
|
2,71
|
2,565
|
| 13/05/2026 |
3 008 265 |
1,90%
|
2,305
|
2,26
|
2,67
|
2,578
|
| 12/05/2026 |
2 462 403 |
-7,60%
|
2,687
|
2,513
|
2,712
|
2,53
|
| 11/05/2026 |
4 242 149 |
14,08%
|
2,42
|
2,42
|
2,847
|
2,738
|
| 08/05/2026 |
689 352 |
-2,04%
|
2,437
|
2,385
|
2,449
|
2,40
|
| 07/05/2026 |
1 440 665 |
5,70%
|
2,333
|
2,318
|
2,47
|
2,45
|
| 06/05/2026 |
919 405 |
1,00%
|
2,30
|
2,263
|
2,325
|
2,318
|
| 05/05/2026 |
1 081 069 |
1,77%
|
2,21
|
2,19
|
2,35
|
2,295
|
| 04/05/2026 |
1 898 891 |
-2,47%
|
2,349
|
2,135
|
2,3555
|
2,255
|
| 30/04/2026 |
1 279 530 |
-0,69%
|
2,326
|
2,273
|
2,359
|
2,312
|
| 29/04/2026 |
676 933 |
-3,56%
|
2,415
|
2,31
|
2,415
|
2,328
|
| 28/04/2026 |
511 886 |
1,43%
|
2,398
|
2,356
|
2,419
|
2,414
|
| 27/04/2026 |
349 260 |
3,28%
|
2,359
|
2,336
|
2,40
|
2,38
|
| 24/04/2026 |
1 007 350 |
-3,34%
|
2,37
|
2,315
|
2,399
|
2,315
|
| 23/04/2026 |
981 076 |
0,55%
|
2,339
|
2,33
|
2,449
|
2,395
|
| 22/04/2026 |
2 835 958 |
-8,14%
|
2,502
|
2,36
|
2,502
|
2,382
|
| 21/04/2026 |
762 093 |
-0,84%
|
2,602
|
2,558
|
2,675
|
2,593
|
| 20/04/2026 |
1 306 241 |
0,93%
|
2,58
|
2,554
|
2,72
|
2,615
|
| 17/04/2026 |
1 657 266 |
1,61%
|
2,54
|
2,527
|
2,639
|
2,591
|
| 16/04/2026 |
1 796 430 |
-2,60%
|
2,659
|
2,55
|
2,659
|
2,55
|
| 15/04/2026 |
986 818 |
-0,98%
|
2,66
|
2,593
|
2,709
|
2,618
|
| 14/04/2026 |
849 184 |
0,23%
|
2,661
|
2,618
|
2,73
|
2,644
|
| 13/04/2026 |
800 315 |
-1,38%
|
2,623
|
2,553
|
2,70
|
2,638
|
| 10/04/2026 |
720 442 |
1,71%
|
2,638
|
2,613
|
2,709
|
2,675
|
| 09/04/2026 |
1 099 425 |
-2,23%
|
2,66
|
2,527
|
2,71
|
2,63
|
| 08/04/2026 |
1 271 782 |
4,47%
|
2,69
|
2,653
|
2,768
|
2,69
|
| 07/04/2026 |
1 397 450 |
-4,98%
|
2,698
|
2,54
|
2,698
|
2,575
|
| 02/04/2026 |
1 402 527 |
-3,97%
|
2,80
|
2,662
|
2,80
|
2,71
|
| 01/04/2026 |
1 415 805 |
0,07%
|
2,92
|
2,802
|
2,98
|
2,822
|
| 31/03/2026 |
944 570 |
0,93%
|
2,79
|
2,758
|
2,872
|
2,82
|
| 30/03/2026 |
1 387 026 |
1,16%
|
2,756
|
2,73
|
2,89
|
2,794
|
| 27/03/2026 |
797 662 |
-1,57%
|
2,804
|
2,76
|
2,848
|
2,762
|
