Stockscreener 앱 받기
8.2012
0.14%
0.0112
Valneva Se Adr 주식 (VALN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $8.49 | $8.11 | $0.3786 | 90,867.0 | +0.49% |
| 2025-08-06 | $8.32 | $7.90 | $0.4165 | 105,426.0 | +4.07% |
| 2025-08-05 | $7.95 | $7.61 | $0.34 | 57,654.0 | +4.93% |
| 2025-08-04 | $7.50 | $7.32 | $0.18 | 21,675.0 | +3.90% |
| 2025-08-01 | $7.31 | $7.15 | $0.16 | 23,299.0 | -1.79% |
| 2025-07-31 | $7.56 | $7.28 | $0.2799 | 15,737.0 | -3.92% |
| 2025-07-30 | $7.82 | $7.36 | $0.46 | 63,278.0 | -1.42% |
| 2025-07-29 | $7.76 | $7.56 | $0.2022 | 15,385.0 | +1.97% |
| 2025-07-28 | $7.68 | $7.53 | $0.15 | 89,148.0 | -0.91% |
| 2025-07-25 | $7.83 | $7.66 | $0.17 | 100,468.0 | +1.23% |
| 2025-07-24 | $8.50 | $7.54 | $0.958 | 358,100.0 | +3.72% |
| 2025-07-23 | $7.32 | $7.28 | $0.04 | 7,341.0 | +17.42% |
| 2025-07-22 | $6.26 | $5.95 | $0.3149 | 12,096.0 | -1.89% |
| 2025-07-21 | $6.47 | $6.35 | $0.12 | 14,024.0 | -3.05% |
| 2025-07-18 | $6.55 | $6.51 | $0.035 | 2,566.0 | +0.77% |
| 2025-07-17 | $6.60 | $6.37 | $0.23 | 7,142.0 | +0.15% |
| 2025-07-16 | $6.57 | $6.46 | $0.1103 | 5,950.0 | +0.62% |
| 2025-07-15 | $6.73 | $6.16 | $0.5739 | 18,115.0 | +6.09% |
| 2025-07-14 | $6.31 | $6.08 | $0.2254 | 7,286.0 | +0.16% |
| 2025-07-11 | $6.29 | $5.82 | $0.47 | 11,533.0 | +1.00% |
| 2025-07-10 | $6.09 | $5.95 | $0.1399 | 19,960.0 | +1.95% |
| 2025-07-09 | $6.19 | $5.77 | $0.4214 | 34,979.0 | +1.03% |
| 2025-07-08 | $5.99 | $5.69 | $0.30 | 22,355.0 | +1.66% |
Valneva Se Adr 주식 (VALN) 연도별 가격 이력
이 심층 분석에서는 Valneva Se Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VALN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valneva Se Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valneva Se Adr 주식 (VALN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.49 | $7.15 | $1.34 | 298,921.0 | +11.97% |
| 2025-07 | $8.50 | $5.63 | $2.87 | 846,667.0 | +29.63% |
| 2025-06 | $6.45 | $5.43 | $1.02 | 218,221.0 | -11.41% |
| 2025-05 | $7.00 | $6.15 | $0.8459 | 1,666,754.0 | +0.87% |
| 2025-04 | $7.59 | $5.74 | $1.85 | 2,820,203.0 | -5.44% |
| 2025-03 | $7.76 | $6.70 | $1.06 | 345,536.0 | -0.59% |
| 2025-02 | $8.42 | $5.17 | $3.25 | 1,504,222.0 | +16.78% |
| 2025-01 | $5.82 | $4.20 | $1.62 | 1,024,465.0 | +32.20% |
Valneva Se Adr 주식 (VALN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.67 | $3.62 | $1.05 | 1,287,826.0 | +6.67% |
| 2024-11 | $5.93 | $3.91 | $2.02 | 536,052.0 | -28.32% |
| 2024-10 | $6.21 | $5.40 | $0.8099 | 353,987.0 | -6.46% |
| 2024-09 | $7.76 | $5.70 | $2.06 | 438,050.0 | -17.49% |
| 2024-08 | $8.66 | $6.39 | $2.27 | 180,816.0 | -0.41% |
| 2024-07 | $7.79 | $7.00 | $0.79 | 112,703.0 | +4.85% |
| 2024-06 | $9.50 | $6.75 | $2.75 | 195,246.0 | -22.70% |
| 2024-05 | $9.09 | $7.04 | $2.05 | 241,333.0 | +21.73% |
| 2024-04 | $8.89 | $7.24 | $1.65 | 264,756.0 | -5.93% |
| 2024-03 | $8.34 | $6.58 | $1.76 | 321,151.0 | +11.55% |
| 2024-02 | $8.82 | $6.77 | $2.05 | 179,800.0 | -12.88% |
| 2024-01 | $10.76 | $8.01 | $2.75 | 124,173.0 | -21.40% |
Valneva Se Adr 주식 (VALN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.96 | $9.77 | $2.19 | 93,067.0 | -10.77% |
| 2023-11 | $14.49 | $11.10 | $3.39 | 168,183.0 | +1.93% |
| 2023-10 | $12.06 | $10.35 | $1.71 | 155,349.0 | -1.55% |
| 2023-09 | $14.94 | $11.33 | $3.61 | 119,884.0 | -17.17% |
| 2023-08 | $15.28 | $12.66 | $2.62 | 96,326.0 | -5.66% |
| 2023-07 | $16.49 | $14.00 | $2.49 | 80,553.0 | +0.46% |
| 2023-06 | $17.05 | $11.45 | $5.60 | 471,949.0 | +29.39% |
| 2023-05 | $13.36 | $9.07 | $4.29 | 132,698.0 | +20.70% |
| 2023-04 | $11.62 | $9.28 | $2.34 | 62,379.0 | -7.85% |
| 2023-03 | $12.75 | $9.54 | $3.21 | 99,785.0 | -12.47% |
| 2023-02 | $14.57 | $11.27 | $3.30 | 160,653.0 | -12.63% |
| 2023-01 | $16.01 | $13.36 | $2.65 | 106,800.0 | +5.36% |
0.06%
0.12%
자본화:
|
볼륨(24시간):