Valneva SE (VLA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
1.001.054 |
5,46%
|
2,436
|
2,436
|
2,564
|
2,55
|
| 09/07/2025 |
531.887 |
-0,66%
|
2,448
|
2,39
|
2,476
|
2,418
|
| 08/07/2025 |
438.974 |
1,84%
|
2,406
|
2,38
|
2,444
|
2,434
|
| 07/07/2025 |
632.164 |
-3,63%
|
2,496
|
2,38
|
2,516
|
2,39
|
| 04/07/2025 |
598.764 |
3,85%
|
2,38
|
2,346
|
2,50
|
2,48
|
| 03/07/2025 |
475.713 |
-0,42%
|
2,412
|
2,388
|
2,456
|
2,388
|
| 02/07/2025 |
379.861 |
1,01%
|
2,37
|
2,34
|
2,414
|
2,398
|
| 01/07/2025 |
349.554 |
1,02%
|
2,35
|
2,342
|
2,398
|
2,374
|
| 30/06/2025 |
660.938 |
-2,17%
|
2,446
|
2,344
|
2,466
|
2,35
|
| 27/06/2025 |
462.160 |
-1,72%
|
2,444
|
2,382
|
2,498
|
2,402
|
| 26/06/2025 |
1.149.112 |
4,09%
|
2,488
|
2,374
|
2,578
|
2,444
|
| 25/06/2025 |
392.768 |
-1,92%
|
2,392
|
2,348
|
2,428
|
2,348
|
| 24/06/2025 |
296.870 |
1,44%
|
2,446
|
2,394
|
2,446
|
2,394
|
| 23/06/2025 |
423.370 |
-3,12%
|
2,45
|
2,344
|
2,458
|
2,36
|
| 20/06/2025 |
627.937 |
3,22%
|
2,35
|
2,35
|
2,484
|
2,436
|
| 19/06/2025 |
553.010 |
-2,96%
|
2,41
|
2,352
|
2,41
|
2,36
|
| 18/06/2025 |
544.694 |
-2,64%
|
2,49
|
2,42
|
2,49
|
2,432
|
| 17/06/2025 |
613.574 |
-2,95%
|
2,56
|
2,472
|
2,608
|
2,498
|
| 16/06/2025 |
361.472 |
-1,91%
|
2,64
|
2,552
|
2,662
|
2,574
|
| 13/06/2025 |
500.120 |
-3,53%
|
2,668
|
2,622
|
2,72
|
2,624
|
| 12/06/2025 |
183.628 |
-0,29%
|
2,70
|
2,70
|
2,77
|
2,72
|
| 11/06/2025 |
137.064 |
-0,15%
|
2,728
|
2,716
|
2,752
|
2,728
|
| 10/06/2025 |
289.140 |
2,48%
|
2,66
|
2,66
|
2,768
|
2,732
|
| 09/06/2025 |
447.151 |
-1,84%
|
2,708
|
2,652
|
2,764
|
2,666
|
| 06/06/2025 |
532.709 |
-2,02%
|
2,78
|
2,706
|
2,84
|
2,716
|
| 05/06/2025 |
214.126 |
0,58%
|
2,768
|
2,75
|
2,80
|
2,772
|
| 04/06/2025 |
330.196 |
-0,43%
|
2,792
|
2,752
|
2,834
|
2,756
|
| 03/06/2025 |
450.102 |
-1,57%
|
2,82
|
2,704
|
2,824
|
2,768
|
| 02/06/2025 |
311.342 |
0,86%
|
2,776
|
2,76
|
2,846
|
2,812
|
| 30/05/2025 |
376.201 |
-2,18%
|
2,898
|
2,772
|
2,898
|
2,788
|
| 29/05/2025 |
347.181 |
0,42%
|
2,84
|
2,824
|
2,896
|
2,85
|
| 28/05/2025 |
309.506 |
-0,07%
|
2,846
|
2,816
|
2,874
|
2,838
|
| 27/05/2025 |
501.791 |
-0,98%
|
2,87
|
2,84
|
2,952
|
2,84
|
| 26/05/2025 |
204.070 |
3,17%
|
2,82
|
2,804
|
2,87
|
2,868
|
| 23/05/2025 |
447.736 |
-1,84%
|
2,89
|
2,73
|
2,89
|
2,78
|
| 22/05/2025 |
517.342 |
-0,91%
|
2,90
|
2,764
|
2,95
|
2,832
|
| 21/05/2025 |
313.342 |
-0,63%
|
2,85
|
2,842
|
2,934
|
2,858
|
