Valneva SE (VLA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 27/11/2025 |
1.334.644 |
5,50%
|
4,10
|
4,084
|
4,30
|
4,30
|
| 26/11/2025 |
1.399.282 |
7,60%
|
4,002
|
3,954
|
4,18
|
4,076
|
| 25/11/2025 |
447.393 |
-0,26%
|
3,77
|
3,68
|
3,812
|
3,788
|
| 24/11/2025 |
4.875.374 |
0,80%
|
3,78
|
3,768
|
3,85
|
3,798
|
| 21/11/2025 |
466.272 |
-0,05%
|
3,678
|
3,67
|
3,818
|
3,768
|
| 20/11/2025 |
781.400 |
0,91%
|
3,78
|
3,732
|
3,972
|
3,77
|
| 19/11/2025 |
362.479 |
-1,11%
|
3,786
|
3,736
|
3,816
|
3,736
|
| 18/11/2025 |
397.209 |
-1,26%
|
3,772
|
3,74
|
3,848
|
3,778
|
| 17/11/2025 |
389.542 |
-1,04%
|
3,938
|
3,808
|
3,94
|
3,826
|
| 14/11/2025 |
503.804 |
-2,52%
|
3,88
|
3,794
|
3,916
|
3,866
|
| 13/11/2025 |
950.905 |
1,33%
|
3,90
|
3,90
|
4,114
|
3,966
|
| 12/11/2025 |
597.540 |
1,87%
|
3,832
|
3,832
|
3,968
|
3,914
|
| 11/11/2025 |
488.066 |
3,28%
|
3,73
|
3,674
|
3,884
|
3,842
|
| 10/11/2025 |
621.605 |
1,70%
|
3,794
|
3,704
|
3,868
|
3,72
|
| 07/11/2025 |
576.363 |
-3,59%
|
3,838
|
3,65
|
3,838
|
3,658
|
| 06/11/2025 |
664.684 |
-1,96%
|
3,90
|
3,75
|
3,90
|
3,794
|
| 05/11/2025 |
394.754 |
-2,72%
|
3,936
|
3,842
|
3,938
|
3,87
|
| 04/11/2025 |
402.612 |
2,11%
|
3,938
|
3,91
|
4,03
|
3,978
|
| 03/11/2025 |
678.671 |
-3,61%
|
4,05
|
3,878
|
4,05
|
3,896
|
| 31/10/2025 |
906.824 |
1,25%
|
4,004
|
4,004
|
4,132
|
4,042
|
| 30/10/2025 |
436.426 |
0,86%
|
3,96
|
3,92
|
4,04
|
3,992
|
| 29/10/2025 |
485.408 |
1,49%
|
3,906
|
3,90
|
4,042
|
3,958
|
| 28/10/2025 |
523.736 |
-1,57%
|
3,93
|
3,87
|
3,996
|
3,90
|
| 27/10/2025 |
996.755 |
-2,51%
|
4,05
|
3,93
|
4,072
|
3,962
|
| 24/10/2025 |
497.509 |
-1,60%
|
4,152
|
4,018
|
4,158
|
4,064
|
| 23/10/2025 |
580.490 |
-0,48%
|
4,19
|
4,052
|
4,244
|
4,13
|
| 22/10/2025 |
330.266 |
-0,86%
|
4,21
|
4,128
|
4,232
|
4,15
|
| 21/10/2025 |
610.491 |
-0,62%
|
4,236
|
4,08
|
4,26
|
4,186
|
| 20/10/2025 |
810.865 |
-3,08%
|
4,30
|
4,16
|
4,30
|
4,212
|
| 17/10/2025 |
534.579 |
-2,34%
|
4,348
|
4,262
|
4,372
|
4,346
|
| 16/10/2025 |
451.423 |
-0,36%
|
4,512
|
4,434
|
4,562
|
4,45
|
| 15/10/2025 |
435.134 |
1,27%
|
4,50
|
4,358
|
4,51
|
4,466
|
| 14/10/2025 |
490.684 |
-2,09%
|
4,45
|
4,346
|
4,49
|
4,41
|
| 13/10/2025 |
613.531 |
-0,44%
|
4,602
|
4,484
|
4,646
|
4,504
|
| 10/10/2025 |
1.015.443 |
-5,95%
|
4,736
|
4,522
|
4,768
|
4,524
|
| 09/10/2025 |
808.133 |
1,91%
|
4,73
|
4,652
|
4,846
|
4,81
|
| 08/10/2025 |
1.142.164 |
2,61%
|
4,698
|
4,564
|
4,844
|
4,72
|
| 07/10/2025 |
2.126.246 |
-5,54%
|
4,52
|
4,39
|
4,666
|
4,60
|
| 06/10/2025 |
1.639.086 |
-2,13%
|
4,956
|
4,71
|
4,99
|
4,87
|
| 03/10/2025 |
963.873 |
-0,40%
|
4,998
|
4,91
|
5,175
|
4,976
|
| 02/10/2025 |
1.356.277 |
-1,85%
|
5,10
|
4,95
|
5,16
|
4,996
|
| 01/10/2025 |
2.551.714 |
2,79%
|
5,115
|
5,02
|
5,335
|
5,09
|
| 30/09/2025 |
3.336.788 |
8,26%
|
4,77
|
4,71
|
5,235
|
4,952
|
| 29/09/2025 |
1.633.806 |
8,29%
|
4,30
|
4,202
|
4,588
|
4,574
|
| 26/09/2025 |
966.551 |
-2,22%
|
4,30
|
4,14
|
4,378
|
4,224
|
| 25/09/2025 |
944.853 |
-3,27%
|
4,408
|
4,234
|
4,408
|
4,32
|
| 24/09/2025 |
1.049.795 |
3,86%
|
4,29
|
4,234
|
4,484
|
4,466
|
| 23/09/2025 |
655.345 |
-1,56%
|
4,38
|
4,284
|
4,40
|
4,30
|
| 22/09/2025 |
1.727.632 |
0,83%
|
4,37
|
4,172
|
4,448
|
4,368
|
| 19/09/2025 |
2.315.647 |
1,50%
|
4,288
|
4,28
|
4,646
|
4,332
|
| 18/09/2025 |
1.832.327 |
1,62%
|
4,298
|
4,17
|
4,40
|
4,268
|
| 17/09/2025 |
4.262.332 |
11,11%
|
3,78
|
3,752
|
4,36
|
4,20
|
| 16/09/2025 |
497.430 |
-1,10%
|
3,806
|
3,75
|
3,818
|
3,78
|
| 15/09/2025 |
843.513 |
0,47%
|
3,782
|
3,752
|
3,926
|
3,822
|
| 12/09/2025 |
1.007.056 |
-2,16%
|
3,896
|
3,804
|
3,996
|
3,804
|
| 11/09/2025 |
544.038 |
2,10%
|
3,80
|
3,80
|
3,90
|
3,888
|
| 10/09/2025 |
1.015.949 |
0,16%
|
3,806
|
3,75
|
3,93
|
3,808
|
| 09/09/2025 |
1.153.787 |
6,20%
|
3,58
|
3,534
|
3,876
|
3,802
|
| 08/09/2025 |
744.710 |
-3,14%
|
3,688
|
3,52
|
3,694
|
3,58
|
| 05/09/2025 |
648.833 |
-2,33%
|
3,79
|
3,65
|
3,79
|
3,696
|
| 04/09/2025 |
1.188.721 |
-1,15%
|
3,848
|
3,702
|
3,86
|
3,784
|
| 03/09/2025 |
2.728.963 |
10,06%
|
3,90
|
3,592
|
3,918
|
3,828
|
| 02/09/2025 |
1.904.060 |
-7,30%
|
3,736
|
3,458
|
3,752
|
3,478
|
| 01/09/2025 |
2.126.398 |
-1,88%
|
3,838
|
3,702
|
3,976
|
3,752
|
| 29/08/2025 |
1.323.671 |
-0,21%
|
3,866
|
3,782
|
3,968
|
3,824
|
| 28/08/2025 |
1.045.678 |
1,54%
|
3,82
|
3,776
|
3,934
|
3,832
|
| 27/08/2025 |
1.218.007 |
-1,10%
|
3,83
|
3,746
|
3,926
|
3,774
|
| 26/08/2025 |
3.073.172 |
-2,80%
|
3,702
|
3,70
|
3,986
|
3,816
|
| 25/08/2025 |
8.630.438 |
-22,18%
|
3,90
|
3,566
|
4,148
|
3,926
|
| 22/08/2025 |
1.849.104 |
2,42%
|
4,97
|
4,92
|
5,225
|
5,045
|
| 21/08/2025 |
1.180.063 |
0,45%
|
4,90
|
4,90
|
5,035
|
4,926
|
| 20/08/2025 |
937.705 |
-2,70%
|
4,94
|
4,90
|
5,05
|
4,904
|
| 19/08/2025 |
2.506.449 |
-0,49%
|
5,08
|
4,852
|
5,24
|
5,04
|
| 18/08/2025 |
5.064.648 |
6,05%
|
5,00
|
4,82
|
5,415
|
5,065
|
| 15/08/2025 |
2.749.172 |
8,25%
|
4,51
|
4,51
|
4,92
|
4,776
|
| 14/08/2025 |
4.708.132 |
-6,13%
|
4,894
|
4,312
|
4,982
|
4,412
|
| 13/08/2025 |
5.697.489 |
18,75%
|
4,044
|
3,98
|
4,70
|
4,70
|
| 12/08/2025 |
3.655.193 |
8,74%
|
3,846
|
3,784
|
4,17
|
3,958
|
| 11/08/2025 |
1.423.085 |
-3,96%
|
3,91
|
3,62
|
3,92
|
3,64
|
| 08/08/2025 |
1.509.113 |
5,69%
|
3,638
|
3,61
|
3,83
|
3,79
|
| 07/08/2025 |
2.281.283 |
3,34%
|
3,532
|
3,532
|
3,79
|
3,586
|
| 06/08/2025 |
1.118.888 |
3,09%
|
3,386
|
3,30
|
3,49
|
3,47
|
| 05/08/2025 |
691.668 |
4,66%
|
3,23
|
3,222
|
3,394
|
3,366
|
| 04/08/2025 |
373.544 |
3,08%
|
3,202
|
3,129
|
3,23
|
3,216
|
| 01/08/2025 |
646.773 |
-4,53%
|
3,216
|
3,08
|
3,25
|
3,12
|
| 31/07/2025 |
539.157 |
-0,49%
|
3,282
|
3,23
|
3,312
|
3,268
|
| 30/07/2025 |
1.933.319 |
0,31%
|
3,39
|
3,26
|
3,51
|
3,284
|
| 29/07/2025 |
1.010.008 |
1,17%
|
3,258
|
3,226
|
3,40
|
3,274
|
| 28/07/2025 |
1.071.304 |
-0,06%
|
3,298
|
3,116
|
3,32
|
3,236
|
| 25/07/2025 |
1.669.628 |
-2,70%
|
3,31
|
3,198
|
3,374
|
3,238
|
| 24/07/2025 |
2.794.184 |
10,57%
|
3,086
|
3,02
|
3,45
|
3,328
|
| 23/07/2025 |
2.000.465 |
15,86%
|
2,706
|
2,68
|
3,026
|
3,01
|
| 22/07/2025 |
364.228 |
-2,70%
|
2,65
|
2,59
|
2,654
|
2,598
|
| 21/07/2025 |
401.236 |
-2,20%
|
2,73
|
2,66
|
2,758
|
2,67
|
| 18/07/2025 |
345.655 |
-0,80%
|
2,78
|
2,71
|
2,78
|
2,73
|
| 17/07/2025 |
570.456 |
-0,07%
|
2,80
|
2,726
|
2,854
|
2,752
|
| 16/07/2025 |
532.214 |
-1,08%
|
2,826
|
2,752
|
2,826
|
2,754
|
| 15/07/2025 |
1.655.280 |
6,50%
|
2,66
|
2,626
|
2,848
|
2,784
|
| 14/07/2025 |
1.888.130 |
3,90%
|
2,576
|
2,576
|
2,85
|
2,614
|
| 11/07/2025 |
351.782 |
-1,33%
|
2,556
|
2,514
|
2,578
|
2,516
|
