Valneva SE (VLA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 20/05/2025 |
243.047 |
-0,48%
|
2,88
|
2,82
|
2,886
|
2,876
|
| 19/05/2025 |
291.831 |
0,70%
|
2,86
|
2,86
|
2,93
|
2,89
|
| 16/05/2025 |
270.571 |
2,43%
|
2,80
|
2,80
|
2,878
|
2,87
|
| 15/05/2025 |
261.475 |
-3,05%
|
2,87
|
2,802
|
2,88
|
2,802
|
| 14/05/2025 |
274.479 |
-0,28%
|
2,884
|
2,88
|
2,93
|
2,89
|
| 13/05/2025 |
423.272 |
-0,62%
|
2,942
|
2,892
|
2,96
|
2,898
|
| 12/05/2025 |
1.399.470 |
3,04%
|
2,76
|
2,696
|
2,968
|
2,916
|
| 09/05/2025 |
471.834 |
0,14%
|
2,86
|
2,83
|
2,90
|
2,83
|
| 08/05/2025 |
803.149 |
-3,48%
|
2,93
|
2,826
|
2,93
|
2,826
|
| 07/05/2025 |
1.408.554 |
1,39%
|
2,948
|
2,866
|
3,076
|
2,928
|
| 06/05/2025 |
444.149 |
-1,84%
|
2,958
|
2,868
|
2,958
|
2,888
|
| 05/05/2025 |
453.907 |
1,17%
|
2,90
|
2,888
|
2,96
|
2,942
|
| 02/05/2025 |
514.294 |
0,62%
|
2,90
|
2,88
|
2,98
|
2,908
|
| 30/04/2025 |
532.068 |
-1,37%
|
2,92
|
2,846
|
2,938
|
2,89
|
| 29/04/2025 |
542.641 |
-0,54%
|
2,98
|
2,904
|
3,006
|
2,93
|
| 28/04/2025 |
2.476.624 |
-6,60%
|
2,65
|
2,52
|
2,98
|
2,946
|
| 25/04/2025 |
854.192 |
0,25%
|
3,17
|
3,128
|
3,228
|
3,154
|
| 24/04/2025 |
300.921 |
-0,13%
|
3,13
|
3,058
|
3,152
|
3,146
|
| 23/04/2025 |
521.047 |
1,29%
|
3,16
|
3,098
|
3,188
|
3,15
|
| 22/04/2025 |
710.559 |
2,44%
|
3,096
|
2,998
|
3,194
|
3,11
|
| 17/04/2025 |
313.246 |
1,13%
|
3,01
|
2,972
|
3,048
|
3,036
|
| 16/04/2025 |
1.281.037 |
-5,83%
|
3,17
|
2,97
|
3,276
|
3,002
|
| 15/04/2025 |
2.286.464 |
-0,13%
|
3,378
|
3,126
|
3,39
|
3,188
|
| 14/04/2025 |
2.025.195 |
15,07%
|
2,876
|
2,836
|
3,192
|
3,192
|
| 11/04/2025 |
639.931 |
-0,93%
|
2,864
|
2,726
|
2,864
|
2,774
|
| 10/04/2025 |
1.777.360 |
-0,71%
|
3,22
|
2,80
|
3,22
|
2,80
|
| 09/04/2025 |
1.226.066 |
-5,50%
|
2,88
|
2,75
|
2,922
|
2,82
|
| 08/04/2025 |
1.691.047 |
6,80%
|
3,00
|
2,904
|
3,078
|
2,984
|
| 07/04/2025 |
3.258.636 |
6,89%
|
2,314
|
2,25
|
2,938
|
2,794
|
| 04/04/2025 |
4.431.851 |
-17,59%
|
3,11
|
2,546
|
3,118
|
2,614
|
| 03/04/2025 |
613.341 |
-1,86%
|
3,116
|
3,11
|
3,264
|
3,172
|
| 02/04/2025 |
779.209 |
1,00%
|
3,266
|
3,17
|
3,326
|
3,232
|
| 01/04/2025 |
635.431 |
3,63%
|
3,132
|
3,072
|
3,202
|
3,20
|
| 31/03/2025 |
1.527.540 |
-5,74%
|
3,32
|
3,02
|
3,32
|
3,088
|
| 28/03/2025 |
714.039 |
-2,33%
|
3,34
|
3,264
|
3,37
|
3,276
|
| 27/03/2025 |
682.694 |
-1,70%
|
3,35
|
3,336
|
3,45
|
3,354
|
| 26/03/2025 |
1.393.381 |
2,77%
|
3,35
|
3,32
|
3,536
|
3,412
|
| 25/03/2025 |
3.892.525 |
-6,58%
|
3,59
|
3,186
|
3,708
|
3,32
|
| 24/03/2025 |
2.044.214 |
4,96%
|
3,488
|
3,484
|
3,648
|
3,554
|
| 21/03/2025 |
5.602.618 |
0,42%
|
3,31
|
3,266
|
3,468
|
3,386
|
| 20/03/2025 |
2.142.180 |
5,97%
|
3,30
|
3,232
|
3,416
|
3,372
|
| 19/03/2025 |
487.312 |
-1,79%
|
3,20
|
3,15
|
3,236
|
3,182
|
| 18/03/2025 |
640.993 |
1,00%
|
3,24
|
3,15
|
3,28
|
3,24
|
| 17/03/2025 |
756.659 |
1,84%
|
3,144
|
3,144
|
3,294
|
3,208
|
| 14/03/2025 |
1.075.089 |
-0,94%
|
3,148
|
3,042
|
3,19
|
3,15
|
| 13/03/2025 |
731.382 |
-2,15%
|
3,24
|
3,144
|
3,246
|
3,18
|
| 12/03/2025 |
702.116 |
-0,12%
|
3,256
|
3,222
|
3,336
|
3,25
|
| 11/03/2025 |
899.119 |
-1,39%
|
3,26
|
3,20
|
3,31
|
3,254
|
| 10/03/2025 |
713.630 |
-1,20%
|
3,34
|
3,246
|
3,346
|
3,30
|
| 07/03/2025 |
785.557 |
-0,71%
|
3,312
|
3,242
|
3,374
|
3,34
|
| 06/03/2025 |
1.227.088 |
3,19%
|
3,298
|
3,28
|
3,40
|
3,364
|
| 05/03/2025 |
1.278.037 |
-0,61%
|
3,25
|
3,25
|
3,378
|
3,26
|
| 04/03/2025 |
1.318.340 |
-2,96%
|
3,30
|
3,22
|
3,334
|
3,28
|
| 03/03/2025 |
1.774.567 |
2,36%
|
3,462
|
3,354
|
3,55
|
3,38
|
| 28/02/2025 |
6.454.178 |
-7,30%
|
3,414
|
3,302
|
3,518
|
3,302
|
| 27/02/2025 |
2.354.665 |
-2,41%
|
3,598
|
3,404
|
3,60
|
3,562
|
| 26/02/2025 |
1.312.179 |
0,00%
|
3,70
|
3,56
|
3,768
|
3,65
|
| 25/02/2025 |
1.766.100 |
-5,29%
|
3,78
|
3,65
|
3,816
|
3,65
|
| 24/02/2025 |
2.511.109 |
3,94%
|
3,706
|
3,706
|
3,968
|
3,854
|
| 21/02/2025 |
1.837.875 |
-1,80%
|
3,81
|
3,502
|
3,814
|
3,708
|
| 20/02/2025 |
1.727.721 |
3,45%
|
3,65
|
3,62
|
3,826
|
3,776
|
| 19/02/2025 |
1.919.161 |
1,45%
|
3,622
|
3,562
|
3,75
|
3,65
|
| 18/02/2025 |
3.342.691 |
6,14%
|
3,45
|
3,37
|
3,636
|
3,598
|
