Valneva SE VLA
EURONEXT · Fransa · Sağlık Teknolojisi
€2,61-0,10 (-%3,65)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,61 | -%3,65 | €2,70 | €2,70 | €2,61 | 352,54K |
| 2026-09-30 | €2,71 | +%0,86 | €2,76 | €2,77 | €2,69 | 221,04K |
| 2026-09-29 | €2,69 | -%3,00 | €2,78 | €2,81 | €2,69 | 218,55K |
| 2026-09-28 | €2,77 | +%4,14 | €2,66 | €2,78 | €2,66 | 225,09K |
| 2026-09-25 | €2,66 | -%0,45 | €2,70 | €2,75 | €2,61 | 328,52K |
| 2026-09-24 | €2,67 | -%4,09 | €2,78 | €2,78 | €2,66 | 518,49K |
| 2026-09-23 | €2,79 | -%1,59 | €2,86 | €2,87 | €2,79 | 222,06K |
| 2026-09-22 | €2,83 | -%0,77 | €2,85 | €2,86 | €2,82 | 167,82K |
| 2026-09-21 | €2,85 | +%1,89 | €2,84 | €2,86 | €2,79 | 400,29K |
| 2026-09-18 | €2,80 | -%1,86 | €2,86 | €2,87 | €2,80 | 250,30K |
| 2026-09-17 | €2,85 | -%0,24 | €2,86 | €2,89 | €2,80 | 223,41K |
| 2026-09-16 | €2,86 | +%1,38 | €2,82 | €2,87 | €2,81 | 208,71K |
| 2026-09-15 | €2,82 | -%1,91 | €2,85 | €2,90 | €2,81 | 358,62K |
| 2026-09-14 | €2,88 | -%0,42 | €2,88 | €2,90 | €2,85 | 202,54K |
| 2026-09-11 | €2,89 | -%0,31 | €2,90 | €2,92 | €2,83 | 342,75K |
| 2026-09-10 | €2,90 | -%0,03 | €2,90 | €2,91 | €2,83 | 487,69K |
| 2026-09-09 | €2,90 | -%2,52 | €2,92 | €2,94 | €2,85 | 359,27K |
| 2026-09-08 | €2,97 | +%2,87 | €2,89 | €2,97 | €2,83 | 424,24K |
| 2026-09-07 | €2,89 | -%2,20 | €2,97 | €2,98 | €2,88 | 346,52K |
| 2026-09-04 | €2,95 | -%1,96 | €3,02 | €3,04 | €2,92 | 510,18K |
| 2026-09-03 | €3,01 | +%0,90 | €3,08 | €3,14 | €3,01 | 969,60K |
| 2026-09-02 | €2,99 | +%6,45 | €2,79 | €2,99 | €2,79 | 1,43M |
| 2026-09-01 | €2,81 | +%3,62 | €2,71 | €2,85 | €2,69 | 760,09K |
| 2026-08-31 | €2,71 | -%3,15 | €2,74 | €2,74 | €2,62 | 5,28M |
| 2026-08-28 | €2,80 | -%0,67 | €2,84 | €2,87 | €2,77 | 421,76K |
| 2026-08-27 | €2,82 | -%0,88 | €2,86 | €2,88 | €2,79 | 577,69K |
| 2026-08-26 | €2,84 | -%1,87 | €2,88 | €2,91 | €2,84 | 415,00K |
| 2026-08-25 | €2,89 | +%0,73 | €2,86 | €2,94 | €2,80 | 819,14K |
| 2026-08-24 | €2,87 | -%3,14 | €2,88 | €2,89 | €2,78 | 1,09M |
| 2026-08-21 | €2,97 | +%1,37 | €2,92 | €2,99 | €2,86 | 888,99K |
| 2026-08-20 | €2,93 | +%0,90 | €2,98 | €3,14 | €2,84 | 2,24M |
| 2026-08-19 | €2,90 | -%1,59 | €2,98 | €3,03 | €2,83 | 1,19M |
| 2026-08-18 | €2,95 | -%4,07 | €3,08 | €3,11 | €2,87 | 1,73M |
| 2026-08-17 | €3,07 | +%2,40 | €3,11 | €3,18 | €2,96 | 2,30M |
| 2026-08-14 | €3,00 | +%22,20 | €2,68 | €3,24 | €2,67 | 8,63M |
| 2026-08-13 | €2,45 | -%0,20 | €2,33 | €2,46 | €2,29 | 1,01M |
| 2026-08-12 | €2,46 | -%0,81 | €2,53 | €2,54 | €2,38 | 954,11K |
| 2026-08-11 | €2,48 | +%6,44 | €2,42 | €2,56 | €2,38 | 2,26M |
| 2026-08-10 | €2,33 | +%2,82 | €2,29 | €2,34 | €2,28 | 356,91K |
| 2026-08-07 | €2,27 | +%2,03 | €2,24 | €2,31 | €2,24 | 564,21K |
| 2026-08-06 | €2,22 | -%0,45 | €2,24 | €2,28 | €2,21 | 345,07K |
| 2026-08-05 | €2,23 | +%0,59 | €2,21 | €2,26 | €2,21 | 406,70K |
| 2026-08-04 | €2,22 | +%1,51 | €2,18 | €2,23 | €2,17 | 288,16K |
| 2026-08-03 | €2,18 | +%1,72 | €2,19 | €2,24 | €2,15 | 370,28K |
| 2026-07-31 | €2,15 | -%0,79 | €2,20 | €2,22 | €2,12 | 529,46K |
| 2026-07-30 | €2,16 | -%1,81 | €2,19 | €2,21 | €2,16 | 290,86K |
| 2026-07-29 | €2,20 | +%0,59 | €2,20 | €2,24 | €2,19 | 371,26K |
| 2026-07-28 | €2,19 | +%1,67 | €2,16 | €2,22 | €2,15 | 441,74K |
| 2026-07-27 | €2,16 | +%2,13 | €2,13 | €2,23 | €2,12 | 482,63K |
| 2026-07-24 | €2,11 | +%1,34 | €2,08 | €2,12 | €2,03 | 666,62K |
| 2026-07-23 | €2,08 | -%2,75 | €2,12 | €2,15 | €2,08 | 341,33K |
| 2026-07-22 | €2,14 | +%0,47 | €2,14 | €2,16 | €2,10 | 322,59K |
| 2026-07-21 | €2,13 | +%0,09 | €2,12 | €2,17 | €2,10 | 353,58K |
| 2026-07-20 | €2,13 | -%1,21 | €2,13 | €2,19 | €2,12 | 307,40K |
| 2026-07-17 | €2,16 | -%1,46 | €2,19 | €2,19 | €2,11 | 471,22K |
| 2026-07-16 | €2,19 | +%0,51 | €2,19 | €2,22 | €2,16 | 367,37K |
| 2026-07-15 | €2,18 | -%1,31 | €2,20 | €2,23 | €2,18 | 325,46K |
| 2026-07-14 | €2,21 | -%2,82 | €2,29 | €2,29 | €2,18 | 330,66K |
| 2026-07-13 | €2,27 | +%4,18 | €2,16 | €2,32 | €2,15 | 572,23K |
| 2026-07-10 | €2,18 | -%4,72 | €2,29 | €2,29 | €2,18 | 603,16K |
| 2026-07-09 | €2,29 | +%0,18 | €2,28 | €2,29 | €2,24 | 144,49K |
| 2026-07-08 | €2,28 | -%0,09 | €2,26 | €2,33 | €2,23 | 340,10K |
| 2026-07-07 | €2,29 | -%1,08 | €2,31 | €2,32 | €2,22 | 498,96K |
| 2026-07-06 | €2,31 | -%1,16 | €2,33 | €2,36 | €2,28 | 390,75K |
| 2026-07-03 | €2,34 | +%4,10 | €2,25 | €2,37 | €2,25 | 670,14K |
| 2026-07-02 | €2,24 | -%0,13 | €2,27 | €2,30 | €2,24 | 379,04K |
| 2026-07-01 | €2,25 | -%0,31 | €2,24 | €2,29 | €2,24 | 236,63K |
| 2026-06-30 | €2,26 | +%1,81 | €2,28 | €2,30 | €2,23 | 352,22K |
| 2026-06-29 | €2,21 | -%0,76 | €2,24 | €2,30 | €2,21 | 446,32K |
| 2026-06-26 | €2,23 | +%1,50 | €2,21 | €2,23 | €2,16 | 362,54K |
| 2026-06-25 | €2,20 | -%3,17 | €2,28 | €2,28 | €2,17 | 599,75K |
| 2026-06-24 | €2,27 | -%1,60 | €2,31 | €2,34 | €2,26 | 370,98K |
| 2026-06-23 | €2,31 | +%0,13 | €2,30 | €2,35 | €2,28 | 514,22K |
| 2026-06-22 | €2,31 | %0,00 | €2,31 | €2,35 | €2,26 | 412,66K |
| 2026-06-19 | €2,31 | +%0,70 | €2,29 | €2,34 | €2,26 | 385,73K |
| 2026-06-18 | €2,29 | -%1,72 | €2,33 | €2,35 | €2,28 | 405,53K |
| 2026-06-17 | €2,33 | +%2,19 | €2,30 | €2,33 | €2,25 | 383,32K |
| 2026-06-16 | €2,28 | -%0,57 | €2,29 | €2,32 | €2,25 | 412,91K |
| 2026-06-15 | €2,29 | +%0,26 | €2,34 | €2,37 | €2,28 | 336,12K |
| 2026-06-12 | €2,29 | +%3,25 | €2,24 | €2,31 | €2,22 | 352,77K |
| 2026-06-11 | €2,21 | -%1,42 | €2,26 | €2,27 | €2,18 | 583,23K |
| 2026-06-10 | €2,25 | -%1,32 | €2,29 | €2,32 | €2,21 | 460,53K |
| 2026-06-09 | €2,28 | -%1,56 | €2,32 | €2,34 | €2,27 | 332,83K |
| 2026-06-08 | €2,31 | -%1,37 | €2,33 | €2,34 | €2,28 | 509,27K |
| 2026-06-05 | €2,34 | -%4,01 | €2,44 | €2,48 | €2,34 | 686,75K |
| 2026-06-04 | €2,44 | +%2,69 | €2,38 | €2,44 | €2,37 | 398,09K |
| 2026-06-03 | €2,38 | -%0,71 | €2,37 | €2,40 | €2,35 | 432,03K |
| 2026-06-02 | €2,39 | -%4,47 | €2,53 | €2,53 | €2,34 | 1,15M |
| 2026-06-01 | €2,51 | -%4,02 | €2,61 | €2,61 | €2,48 | 613,66K |
| 2026-05-29 | €2,61 | -%2,25 | €2,69 | €2,72 | €2,61 | 1,06M |