Valneva SE (VLA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/09/2026 |
358.624 |
-1,91%
|
2,851
|
2,807
|
2,899
|
2,821
|
| 14/09/2026 |
202.543 |
-0,42%
|
2,878
|
2,846
|
2,899
|
2,876
|
| 11/09/2026 |
342.746 |
-0,31%
|
2,90
|
2,833
|
2,92
|
2,888
|
| 10/09/2026 |
487.692 |
-0,04%
|
2,898
|
2,826
|
2,913
|
2,897
|
| 09/09/2026 |
359.270 |
-2,52%
|
2,924
|
2,852
|
2,94
|
2,898
|
| 08/09/2026 |
424.243 |
2,87%
|
2,89
|
2,833
|
2,973
|
2,973
|
| 07/09/2026 |
346.523 |
-2,20%
|
2,97
|
2,883
|
2,984
|
2,89
|
| 04/09/2026 |
510.183 |
-1,96%
|
3,02
|
2,917
|
3,037
|
2,955
|
| 03/09/2026 |
969.600 |
0,90%
|
3,08
|
3,005
|
3,139
|
3,014
|
| 02/09/2026 |
1.431.033 |
6,45%
|
2,789
|
2,789
|
2,987
|
2,987
|
| 01/09/2026 |
760.088 |
3,62%
|
2,708
|
2,692
|
2,854
|
2,806
|
| 31/08/2026 |
5.284.639 |
-3,15%
|
2,741
|
2,62
|
2,741
|
2,708
|
| 28/08/2026 |
421.759 |
-0,68%
|
2,838
|
2,774
|
2,872
|
2,796
|
| 27/08/2026 |
577.691 |
-0,88%
|
2,864
|
2,786
|
2,878
|
2,815
|
| 26/08/2026 |
415.003 |
-1,87%
|
2,88
|
2,84
|
2,906
|
2,84
|
| 25/08/2026 |
819.141 |
0,73%
|
2,862
|
2,80
|
2,944
|
2,894
|
| 24/08/2026 |
1.088.589 |
-3,14%
|
2,882
|
2,783
|
2,8905
|
2,873
|
| 21/08/2026 |
888.987 |
1,37%
|
2,92
|
2,855
|
2,994
|
2,966
|
| 20/08/2026 |
2.239.651 |
0,90%
|
2,977
|
2,842
|
3,139
|
2,926
|
| 19/08/2026 |
1.192.764 |
-1,60%
|
2,976
|
2,833
|
3,03
|
2,90
|
| 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
|
