Valneva SE (VLA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
370.104 |
-1,75%
|
2,516
|
2,472
|
2,568
|
2,472
|
| 20/10/2026 |
720.641 |
3,88%
|
2,432
|
2,365
|
2,542
|
2,516
|
| 19/10/2026 |
692.354 |
-3,85%
|
2,444
|
2,401
|
2,473
|
2,422
|
| 16/10/2026 |
276.991 |
-2,55%
|
2,61
|
2,512
|
2,61
|
2,519
|
| 15/10/2026 |
233.019 |
1,93%
|
2,52
|
2,51
|
2,616
|
2,585
|
| 14/10/2026 |
229.421 |
0,16%
|
2,53
|
2,50
|
2,581
|
2,536
|
| 13/10/2026 |
263.963 |
-4,20%
|
2,65
|
2,532
|
2,675
|
2,532
|
| 12/10/2026 |
338.128 |
4,34%
|
2,588
|
2,533
|
2,658
|
2,643
|
| 09/10/2026 |
327.340 |
1,93%
|
2,52
|
2,52
|
2,60
|
2,533
|
| 08/10/2026 |
796.073 |
-4,68%
|
2,52
|
2,418
|
2,526
|
2,485
|
| 07/10/2026 |
250.616 |
1,64%
|
2,55
|
2,53
|
2,626
|
2,607
|
| 06/10/2026 |
511.072 |
0,47%
|
2,58
|
2,552
|
2,665
|
2,565
|
| 05/10/2026 |
385.656 |
0,87%
|
2,494
|
2,466
|
2,614
|
2,553
|
| 02/10/2026 |
620.259 |
-3,06%
|
2,583
|
2,484
|
2,597
|
2,531
|
| 01/10/2026 |
352.536 |
-3,65%
|
2,70
|
2,61
|
2,702
|
2,611
|
| 30/09/2026 |
221.037 |
0,86%
|
2,763
|
2,688
|
2,77
|
2,71
|
| 29/09/2026 |
218.548 |
-3,00%
|
2,778
|
2,687
|
2,806
|
2,687
|
| 28/09/2026 |
225.093 |
4,14%
|
2,665
|
2,665
|
2,777
|
2,77
|
| 25/09/2026 |
328.520 |
-0,45%
|
2,702
|
2,61
|
2,75
|
2,66
|
| 24/09/2026 |
518.485 |
-4,09%
|
2,784
|
2,66
|
2,784
|
2,672
|
| 23/09/2026 |
222.063 |
-1,59%
|
2,86
|
2,786
|
2,87
|
2,786
|
| 22/09/2026 |
167.823 |
-0,77%
|
2,853
|
2,816
|
2,863
|
2,831
|
| 21/09/2026 |
400.290 |
1,89%
|
2,84
|
2,79
|
2,858
|
2,853
|
| 18/09/2026 |
250.297 |
-1,86%
|
2,86
|
2,80
|
2,868
|
2,80
|
| 17/09/2026 |
223.413 |
-0,25%
|
2,859
|
2,804
|
2,895
|
2,853
|
| 16/09/2026 |
208.710 |
1,38%
|
2,82
|
2,807
|
2,867
|
2,86
|
| 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
|
