Paris - Delayed Quote
EUR
Valneva SE (VLA.PA)
2.4530
-0.1050
(-4.10%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.5370 | 2.5460 | 2.4450 | 2.4530 | 2.4530 | 286,493 |
|
Oct 29, 2026
|
2.5150 | 2.5800 | 2.5070 | 2.5580 | 2.5580 | 196,641 |
|
Oct 28, 2026
|
2.4800 | 2.5600 | 2.4600 | 2.5600 | 2.5600 | 401,463 |
|
Oct 27, 2026
|
2.4100 | 2.4900 | 2.3950 | 2.4770 | 2.4770 | 308,611 |
|
Oct 26, 2026
|
2.3650 | 2.4220 | 2.3620 | 2.4190 | 2.4190 | 497,506 |
|
Oct 23, 2026
|
2.4000 | 2.4180 | 2.3260 | 2.3260 | 2.3260 | 355,632 |
|
Oct 22, 2026
|
2.4500 | 2.4500 | 2.3660 | 2.3990 | 2.3990 | 446,551 |
|
Oct 21, 2026
|
2.5160 | 2.5680 | 2.4720 | 2.4720 | 2.4720 | 370,104 |
|
Oct 20, 2026
|
2.4320 | 2.5420 | 2.3650 | 2.5160 | 2.5160 | 720,831 |
|
Oct 19, 2026
|
2.4440 | 2.4730 | 2.4010 | 2.4220 | 2.4220 | 692,354 |
|
Oct 16, 2026
|
2.6100 | 2.6100 | 2.5120 | 2.5190 | 2.5190 | 276,991 |
|
Oct 15, 2026
|
2.5200 | 2.6160 | 2.5100 | 2.5850 | 2.5850 | 233,019 |
|
Oct 14, 2026
|
2.5300 | 2.5810 | 2.5000 | 2.5360 | 2.5360 | 229,421 |
|
Oct 13, 2026
|
2.6500 | 2.6750 | 2.5320 | 2.5320 | 2.5320 | 263,963 |
|
Oct 12, 2026
|
2.5880 | 2.6580 | 2.5330 | 2.6430 | 2.6430 | 338,128 |
|
Oct 9, 2026
|
2.5200 | 2.6000 | 2.5200 | 2.5330 | 2.5330 | 327,340 |
|
Oct 8, 2026
|
2.5200 | 2.5260 | 2.4180 | 2.4850 | 2.4850 | 796,073 |
|
Oct 7, 2026
|
2.5500 | 2.6260 | 2.5300 | 2.6070 | 2.6070 | 250,616 |
|
Oct 6, 2026
|
2.5800 | 2.6650 | 2.5520 | 2.5650 | 2.5650 | 511,072 |
|
Oct 5, 2026
|
2.4940 | 2.6140 | 2.4660 | 2.5530 | 2.5530 | 385,656 |
|
Oct 2, 2026
|
2.5830 | 2.5970 | 2.4840 | 2.5310 | 2.5310 | 620,259 |
|
Oct 1, 2026
|
2.7000 | 2.7020 | 2.6100 | 2.6110 | 2.6110 | 352,536 |
|
Sep 30, 2026
|
2.7630 | 2.7700 | 2.6880 | 2.7100 | 2.7100 | 221,037 |
|
Sep 29, 2026
|
2.7780 | 2.8060 | 2.6870 | 2.6870 | 2.6870 | 218,548 |
|
Sep 28, 2026
|
2.6650 | 2.7770 | 2.6650 | 2.7700 | 2.7700 | 225,093 |
|
Sep 25, 2026
|
2.7020 | 2.7500 | 2.6100 | 2.6600 | 2.6600 | 328,520 |
|
Sep 24, 2026
|
2.7840 | 2.7840 | 2.6600 | 2.6720 | 2.6720 | 518,485 |
|
Sep 23, 2026
|
2.8600 | 2.8700 | 2.7860 | 2.7860 | 2.7860 | 222,063 |
|
Sep 22, 2026
|
2.8530 | 2.8630 | 2.8160 | 2.8310 | 2.8310 | 167,823 |
|
Sep 21, 2026
|
2.8400 | 2.8580 | 2.7900 | 2.8530 | 2.8530 | 400,290 |
|
Sep 18, 2026
|
2.8600 | 2.8680 | 2.8000 | 2.8000 | 2.8000 | 250,297 |
|
Sep 17, 2026
|
2.8590 | 2.8950 | 2.8040 | 2.8530 | 2.8530 | 223,413 |
|
Sep 16, 2026
|
2.8200 | 2.8670 | 2.8070 | 2.8600 | 2.8600 | 208,710 |
|
Sep 15, 2026
|
2.8510 | 2.8990 | 2.8070 | 2.8210 | 2.8210 | 358,624 |
|
Sep 14, 2026
|
2.8780 | 2.8990 | 2.8460 | 2.8760 | 2.8760 | 202,543 |
|
Sep 11, 2026
|
2.9000 | 2.9200 | 2.8330 | 2.8880 | 2.8880 | 342,746 |
|
Sep 10, 2026
|
2.8980 | 2.9130 | 2.8260 | 2.8970 | 2.8970 | 487,692 |
|
Sep 9, 2026
|
2.9240 | 2.9400 | 2.8520 | 2.8980 | 2.8980 | 359,270 |
|
Sep 8, 2026
|
2.8900 | 2.9730 | 2.8330 | 2.9730 | 2.9730 | 424,243 |
|
Sep 7, 2026
|
2.9700 | 2.9840 | 2.8830 | 2.8900 | 2.8900 | 346,523 |
|
Sep 4, 2026
|
3.0200 | 3.0370 | 2.9170 | 2.9550 | 2.9550 | 510,183 |
|
Sep 3, 2026
|
3.0800 | 3.1390 | 3.0050 | 3.0140 | 3.0140 | 969,600 |
|
Sep 2, 2026
|
2.7890 | 2.9870 | 2.7890 | 2.9870 | 2.9870 | 1,431,033 |
|
Sep 1, 2026
|
2.7080 | 2.8540 | 2.6920 | 2.8060 | 2.8060 | 760,088 |
|
Aug 31, 2026
|
2.7410 | 2.7410 | 2.6200 | 2.7080 | 2.7080 | 5,284,639 |
|
Aug 28, 2026
|
2.8380 | 2.8720 | 2.7740 | 2.7960 | 2.7960 | 421,759 |
|
Aug 27, 2026
|
2.8640 | 2.8780 | 2.7860 | 2.8150 | 2.8150 | 577,691 |
|
Aug 26, 2026
|
2.8800 | 2.9060 | 2.8400 | 2.8400 | 2.8400 | 415,003 |
|
Aug 25, 2026
|
2.8620 | 2.9440 | 2.8000 | 2.8940 | 2.8940 | 819,141 |
|
Aug 24, 2026
|
2.8820 | 2.8905 | 2.7830 | 2.8730 | 2.8730 | 1,088,589 |
|
Aug 21, 2026
|
2.9200 | 2.9940 | 2.8550 | 2.9660 | 2.9660 | 888,987 |
|
Aug 20, 2026
|
2.9770 | 3.1390 | 2.8420 | 2.9260 | 2.9260 | 2,239,651 |
|
Aug 19, 2026
|
2.9760 | 3.0300 | 2.8330 | 2.9000 | 2.9000 | 1,192,764 |
|
Aug 18, 2026
|
3.0800 | 3.1100 | 2.8700 | 2.9470 | 2.9470 | 1,727,714 |
|
Aug 17, 2026
|
3.1100 | 3.1800 | 2.9600 | 3.0720 | 3.0720 | 2,295,020 |
|
Aug 14, 2026
|
2.6800 | 3.2420 | 2.6700 | 3.0000 | 3.0000 | 8,628,448 |
|
Aug 13, 2026
|
2.3260 | 2.4620 | 2.2920 | 2.4550 | 2.4550 | 1,013,341 |
|
Aug 12, 2026
|
2.5300 | 2.5400 | 2.3830 | 2.4600 | 2.4600 | 954,110 |
|
Aug 11, 2026
|
2.4240 | 2.5590 | 2.3790 | 2.4800 | 2.4800 | 2,256,111 |
|
Aug 10, 2026
|
2.2870 | 2.3380 | 2.2830 | 2.3300 | 2.3300 | 356,914 |
|
Aug 7, 2026
|
2.2370 | 2.3110 | 2.2370 | 2.2660 | 2.2660 | 564,209 |
|
Aug 6, 2026
|
2.2400 | 2.2800 | 2.2130 | 2.2210 | 2.2210 | 345,073 |
|
Aug 5, 2026
|
2.2100 | 2.2620 | 2.2100 | 2.2310 | 2.2310 | 406,702 |
|
Aug 4, 2026
|
2.1850 | 2.2280 | 2.1680 | 2.2180 | 2.2180 | 288,163 |
|
Aug 3, 2026
|
2.1860 | 2.2380 | 2.1500 | 2.1850 | 2.1850 | 370,282 |
|
Jul 31, 2026
|
2.2040 | 2.2200 | 2.1210 | 2.1480 | 2.1480 | 529,457 |
|
Jul 30, 2026
|
2.1880 | 2.2080 | 2.1600 | 2.1650 | 2.1650 | 290,859 |
|
Jul 29, 2026
|
2.2040 | 2.2430 | 2.1890 | 2.2050 | 2.2050 | 371,257 |
|
Jul 28, 2026
|
2.1590 | 2.2170 | 2.1480 | 2.1920 | 2.1920 | 441,741 |
|
Jul 27, 2026
|
2.1340 | 2.2260 | 2.1200 | 2.1560 | 2.1560 | 482,627 |
|
Jul 24, 2026
|
2.0800 | 2.1200 | 2.0330 | 2.1110 | 2.1110 | 666,618 |
|
Jul 23, 2026
|
2.1200 | 2.1480 | 2.0830 | 2.0830 | 2.0830 | 341,334 |
|
Jul 22, 2026
|
2.1430 | 2.1610 | 2.1040 | 2.1420 | 2.1420 | 322,589 |
|
Jul 21, 2026
|
2.1230 | 2.1680 | 2.1040 | 2.1320 | 2.1320 | 353,577 |
|
Jul 20, 2026
|
2.1300 | 2.1950 | 2.1220 | 2.1300 | 2.1300 | 307,404 |
|
Jul 17, 2026
|
2.1900 | 2.1930 | 2.1110 | 2.1560 | 2.1560 | 471,216 |
|
Jul 16, 2026
|
2.1910 | 2.2180 | 2.1610 | 2.1880 | 2.1880 | 367,367 |
|
Jul 15, 2026
|
2.2000 | 2.2300 | 2.1770 | 2.1770 | 2.1770 | 325,463 |
|
Jul 14, 2026
|
2.2850 | 2.2850 | 2.1810 | 2.2060 | 2.2060 | 330,663 |
|
Jul 13, 2026
|
2.1650 | 2.3180 | 2.1520 | 2.2700 | 2.2700 | 572,226 |
|
Jul 10, 2026
|
2.2870 | 2.2940 | 2.1790 | 2.1790 | 2.1790 | 603,158 |
|
Jul 9, 2026
|
2.2800 | 2.2900 | 2.2450 | 2.2870 | 2.2870 | 144,492 |
|
Jul 8, 2026
|
2.2600 | 2.3340 | 2.2310 | 2.2830 | 2.2830 | 340,101 |
|
Jul 7, 2026
|
2.3100 | 2.3180 | 2.2220 | 2.2850 | 2.2850 | 498,958 |
|
Jul 6, 2026
|
2.3300 | 2.3600 | 2.2830 | 2.3100 | 2.3100 | 390,753 |
|
Jul 3, 2026
|
2.2530 | 2.3660 | 2.2530 | 2.3370 | 2.3370 | 670,144 |
|
Jul 2, 2026
|
2.2690 | 2.3040 | 2.2450 | 2.2450 | 2.2450 | 379,036 |
|
Jul 1, 2026
|
2.2380 | 2.2850 | 2.2360 | 2.2480 | 2.2480 | 236,627 |
|
Jun 30, 2026
|
2.2770 | 2.2990 | 2.2300 | 2.2550 | 2.2550 | 352,221 |
|
Jun 29, 2026
|
2.2400 | 2.2980 | 2.2150 | 2.2150 | 2.2150 | 446,315 |
|
Jun 26, 2026
|
2.2060 | 2.2320 | 2.1560 | 2.2320 | 2.2320 | 362,541 |
|
Jun 25, 2026
|
2.2820 | 2.2820 | 2.1740 | 2.1990 | 2.1990 | 599,754 |
|
Jun 24, 2026
|
2.3090 | 2.3400 | 2.2600 | 2.2710 | 2.2710 | 370,976 |
|
Jun 23, 2026
|
2.2950 | 2.3480 | 2.2770 | 2.3080 | 2.3080 | 514,220 |
|
Jun 22, 2026
|
2.3140 | 2.3500 | 2.2550 | 2.3050 | 2.3050 | 412,661 |
|
Jun 19, 2026
|
2.2890 | 2.3360 | 2.2620 | 2.3050 | 2.3050 | 385,728 |
|
Jun 18, 2026
|
2.3320 | 2.3500 | 2.2800 | 2.2890 | 2.2890 | 405,533 |
|
Jun 17, 2026
|
2.2950 | 2.3300 | 2.2460 | 2.3290 | 2.3290 | 383,317 |
|
Jun 16, 2026
|
2.2930 | 2.3240 | 2.2530 | 2.2790 | 2.2790 | 412,911 |
|
Jun 15, 2026
|
2.3380 | 2.3690 | 2.2820 | 2.2920 | 2.2920 | 336,120 |
|
Jun 12, 2026
|
2.2410 | 2.3050 | 2.2210 | 2.2860 | 2.2860 | 352,774 |
|
Jun 11, 2026
|
2.2630 | 2.2660 | 2.1820 | 2.2140 | 2.2140 | 583,232 |
|
Jun 10, 2026
|
2.2860 | 2.3200 | 2.2060 | 2.2460 | 2.2460 | 460,530 |
|
Jun 9, 2026
|
2.3200 | 2.3380 | 2.2710 | 2.2760 | 2.2760 | 332,827 |
|
Jun 8, 2026
|
2.3250 | 2.3350 | 2.2830 | 2.3120 | 2.3120 | 509,268 |
|
Jun 5, 2026
|
2.4380 | 2.4800 | 2.3420 | 2.3440 | 2.3440 | 686,753 |
|
Jun 4, 2026
|
2.3830 | 2.4420 | 2.3690 | 2.4420 | 2.4420 | 398,091 |
|
Jun 3, 2026
|
2.3690 | 2.4000 | 2.3520 | 2.3780 | 2.3780 | 432,033 |
|
Jun 2, 2026
|
2.5250 | 2.5340 | 2.3400 | 2.3950 | 2.3950 | 1,150,981 |
|
Jun 1, 2026
|
2.6100 | 2.6100 | 2.4850 | 2.5070 | 2.5070 | 613,664 |
|
May 29, 2026
|
2.6910 | 2.7200 | 2.6120 | 2.6120 | 2.6120 | 1,061,296 |
|
May 28, 2026
|
2.6800 | 2.6850 | 2.6110 | 2.6720 | 2.6720 | 716,388 |
|
May 27, 2026
|
2.5850 | 2.6980 | 2.5700 | 2.6870 | 2.6870 | 651,276 |
|
May 26, 2026
|
2.6000 | 2.6850 | 2.5630 | 2.5760 | 2.5760 | 736,722 |
|
May 25, 2026
|
2.5000 | 2.6780 | 2.5000 | 2.6090 | 2.6090 | 1,086,040 |
|
May 22, 2026
|
2.5200 | 2.5400 | 2.4600 | 2.4750 | 2.4750 | 699,081 |
|
May 21, 2026
|
2.5100 | 2.5100 | 2.4340 | 2.4730 | 2.4730 | 299,795 |
|
May 20, 2026
|
2.4120 | 2.5000 | 2.3900 | 2.4900 | 2.4900 | 726,367 |
|
May 19, 2026
|
2.4500 | 2.4770 | 2.4010 | 2.4460 | 2.4460 | 402,704 |
|
May 18, 2026
|
2.4920 | 2.5150 | 2.4200 | 2.4670 | 2.4670 | 503,276 |
|
May 15, 2026
|
2.5600 | 2.6040 | 2.4730 | 2.4730 | 2.4730 | 676,701 |
|
May 14, 2026
|
2.5800 | 2.7100 | 2.5180 | 2.5650 | 2.5650 | 1,179,430 |
|
May 13, 2026
|
2.3050 | 2.6700 | 2.2600 | 2.5780 | 2.5780 | 3,008,265 |
|
May 12, 2026
|
2.6870 | 2.7120 | 2.5130 | 2.5300 | 2.5300 | 2,462,403 |
|
May 11, 2026
|
2.4200 | 2.8470 | 2.4200 | 2.7380 | 2.7380 | 4,242,149 |
|
May 8, 2026
|
2.4370 | 2.4490 | 2.3850 | 2.4000 | 2.4000 | 689,352 |
|
May 7, 2026
|
2.3330 | 2.4700 | 2.3180 | 2.4500 | 2.4500 | 1,440,665 |
|
May 6, 2026
|
2.3000 | 2.3250 | 2.2630 | 2.3180 | 2.3180 | 919,405 |
|
May 5, 2026
|
2.2100 | 2.3500 | 2.1900 | 2.2950 | 2.2950 | 1,081,069 |
|
May 4, 2026
|
2.3490 | 2.3555 | 2.1350 | 2.2550 | 2.2550 | 1,898,891 |
|
Apr 30, 2026
|
2.3260 | 2.3590 | 2.2730 | 2.3120 | 2.3120 | 1,279,530 |
|
Apr 29, 2026
|
2.4150 | 2.4150 | 2.3100 | 2.3280 | 2.3280 | 676,933 |
|
Apr 28, 2026
|
2.3980 | 2.4190 | 2.3560 | 2.4140 | 2.4140 | 511,886 |
|
Apr 27, 2026
|
2.3590 | 2.4000 | 2.3360 | 2.3800 | 2.3800 | 596,564 |
|
Apr 24, 2026
|
2.3700 | 2.3990 | 2.3150 | 2.3150 | 2.3150 | 1,007,350 |
|
Apr 23, 2026
|
2.3390 | 2.4490 | 2.3300 | 2.3950 | 2.3950 | 981,076 |
|
Apr 22, 2026
|
2.5020 | 2.5020 | 2.3600 | 2.3820 | 2.3820 | 2,835,958 |
|
Apr 21, 2026
|
2.6020 | 2.6750 | 2.5580 | 2.5930 | 2.5930 | 762,093 |
|
Apr 20, 2026
|
2.5800 | 2.7200 | 2.5540 | 2.6150 | 2.6150 | 1,306,241 |
|
Apr 17, 2026
|
2.5400 | 2.6390 | 2.5270 | 2.5910 | 2.5910 | 1,657,266 |
|
Apr 16, 2026
|
2.6590 | 2.6590 | 2.5500 | 2.5500 | 2.5500 | 1,797,430 |
|
Apr 15, 2026
|
2.6600 | 2.7090 | 2.5930 | 2.6180 | 2.6180 | 986,818 |
|
Apr 14, 2026
|
2.6610 | 2.7300 | 2.6180 | 2.6440 | 2.6440 | 849,184 |
|
Apr 13, 2026
|
2.6230 | 2.7000 | 2.5530 | 2.6380 | 2.6380 | 800,315 |
|
Apr 10, 2026
|
2.6380 | 2.7090 | 2.6130 | 2.6750 | 2.6750 | 720,442 |
|
Apr 9, 2026
|
2.6600 | 2.7100 | 2.5270 | 2.6300 | 2.6300 | 1,099,425 |
|
Apr 8, 2026
|
2.6900 | 2.7680 | 2.6530 | 2.6900 | 2.6900 | 1,271,782 |
|
Apr 7, 2026
|
2.6980 | 2.6980 | 2.5400 | 2.5750 | 2.5750 | 1,397,450 |
|
Apr 2, 2026
|
2.8000 | 2.8000 | 2.6620 | 2.7100 | 2.7100 | 1,402,527 |
|
Apr 1, 2026
|
2.9200 | 2.9800 | 2.8020 | 2.8220 | 2.8220 | 1,415,805 |
|
Mar 31, 2026
|
2.7900 | 2.8720 | 2.7580 | 2.8200 | 2.8200 | 944,570 |
|
Mar 30, 2026
|
2.7560 | 2.8900 | 2.7300 | 2.7940 | 2.7940 | 1,387,026 |
|
Mar 27, 2026
|
2.8040 | 2.8480 | 2.7600 | 2.7620 | 2.7620 | 797,662 |
|
Mar 26, 2026
|
2.8260 | 2.8520 | 2.7620 | 2.8060 | 2.8060 | 1,160,978 |
|
Mar 25, 2026
|
2.9100 | 2.9760 | 2.8100 | 2.8460 | 2.8460 | 2,259,495 |
|
Mar 24, 2026
|
2.9960 | 3.0660 | 2.8140 | 2.8360 | 2.8360 | 4,933,444 |
|
Mar 23, 2026
|
4.4200 | 4.7140 | 2.5400 | 2.7800 | 2.7800 | 9,307,863 |
|
Mar 20, 2026
|
4.5300 | 4.7640 | 4.5000 | 4.5580 | 4.5580 | 1,273,094 |
|
Mar 19, 2026
|
4.6840 | 4.7220 | 4.4820 | 4.5020 | 4.5020 | 1,695,615 |
|
Mar 18, 2026
|
4.5540 | 5.0000 | 4.4600 | 4.8140 | 4.8140 | 2,779,004 |
|
Mar 17, 2026
|
4.6480 | 4.7700 | 4.5540 | 4.7240 | 4.7240 | 903,832 |
|
Mar 16, 2026
|
4.6040 | 4.6400 | 4.4800 | 4.6200 | 4.6200 | 565,749 |
|
Mar 13, 2026
|
4.4980 | 4.6600 | 4.4280 | 4.5440 | 4.5440 | 937,062 |
|
Mar 12, 2026
|
4.7380 | 4.7460 | 4.4940 | 4.5080 | 4.5080 | 1,291,347 |
|
Mar 11, 2026
|
4.9660 | 4.9700 | 4.7040 | 4.7840 | 4.7840 | 1,254,384 |
|
Mar 10, 2026
|
4.8000 | 5.0350 | 4.7500 | 4.9260 | 4.9260 | 2,726,316 |
|
Mar 9, 2026
|
4.4120 | 4.6980 | 4.3660 | 4.6780 | 4.6780 | 1,296,672 |
|
Mar 6, 2026
|
4.7960 | 4.7960 | 4.4800 | 4.5660 | 4.5660 | 1,087,179 |
|
Mar 5, 2026
|
4.7820 | 4.8500 | 4.6200 | 4.6980 | 4.6980 | 1,327,522 |
|
Mar 4, 2026
|
4.3520 | 4.8960 | 4.3120 | 4.6860 | 4.6860 | 2,023,271 |
|
Mar 3, 2026
|
4.6000 | 4.6020 | 4.2860 | 4.3620 | 4.3620 | 1,639,178 |
|
Mar 2, 2026
|
4.5020 | 4.7440 | 4.4120 | 4.6340 | 4.6340 | 1,119,697 |
|
Feb 27, 2026
|
4.7560 | 4.9060 | 4.6500 | 4.7300 | 4.7300 | 1,222,387 |
|
Feb 26, 2026
|
4.8460 | 4.9180 | 4.5840 | 4.6900 | 4.6900 | 1,594,952 |
|
Feb 25, 2026
|
5.1000 | 5.1500 | 4.8640 | 4.8640 | 4.8640 | 1,400,097 |
|
Feb 24, 2026
|
4.9020 | 5.0800 | 4.7880 | 5.0800 | 5.0800 | 1,617,154 |
|
Feb 23, 2026
|
4.6180 | 4.8840 | 4.5440 | 4.8500 | 4.8500 | 1,697,067 |
|
Feb 20, 2026
|
4.5960 | 4.8300 | 4.5660 | 4.7500 | 4.7500 | 821,363 |
|
Feb 19, 2026
|
4.5460 | 4.9100 | 4.3900 | 4.5880 | 4.5880 | 2,439,406 |
|
Feb 18, 2026
|
4.6400 | 4.7160 | 4.5440 | 4.6280 | 4.6280 | 1,369,918 |
|
Feb 17, 2026
|
4.3400 | 4.6400 | 4.2400 | 4.6340 | 4.6340 | 1,581,793 |
|
Feb 16, 2026
|
4.3420 | 4.4040 | 4.1840 | 4.3480 | 4.3480 | 1,190,473 |
|
Feb 13, 2026
|
4.2800 | 4.3700 | 4.1960 | 4.3380 | 4.3380 | 760,802 |
|
Feb 12, 2026
|
4.1000 | 4.4060 | 4.1000 | 4.3460 | 4.3460 | 1,797,182 |
|
Feb 11, 2026
|
4.1800 | 4.1820 | 4.0220 | 4.0620 | 4.0620 | 606,249 |
|
Feb 10, 2026
|
4.1400 | 4.2300 | 4.1060 | 4.1680 | 4.1680 | 577,328 |
|
Feb 9, 2026
|
4.0440 | 4.1200 | 4.0200 | 4.1200 | 4.1200 | 439,051 |
|
Feb 6, 2026
|
4.0320 | 4.0760 | 3.9360 | 4.0280 | 4.0280 | 626,938 |
|
Feb 5, 2026
|
4.1100 | 4.1400 | 4.0020 | 4.0800 | 4.0800 | 640,862 |
|
Feb 4, 2026
|
3.9600 | 4.3240 | 3.9220 | 4.1720 | 4.1720 | 1,609,735 |
|
Feb 3, 2026
|
3.9660 | 3.9660 | 3.8400 | 3.9040 | 3.9040 | 453,173 |
|
Feb 2, 2026
|
3.9800 | 3.9800 | 3.8420 | 3.9080 | 3.9080 | 659,133 |
|
Jan 30, 2026
|
3.9620 | 4.0220 | 3.8880 | 3.8880 | 3.8880 | 470,630 |
|
Jan 29, 2026
|
3.9800 | 4.0060 | 3.9520 | 3.9900 | 3.9900 | 276,231 |
|
Jan 28, 2026
|
4.0480 | 4.0700 | 3.9700 | 3.9860 | 3.9860 | 540,649 |
|
Jan 27, 2026
|
3.9340 | 4.0860 | 3.8880 | 4.0860 | 4.0860 | 698,293 |
|
Jan 26, 2026
|
4.1500 | 4.2000 | 3.8780 | 3.9160 | 3.9160 | 1,029,185 |
|
Jan 23, 2026
|
4.4220 | 4.4800 | 4.1060 | 4.1060 | 4.1060 | 1,112,004 |
|
Jan 22, 2026
|
4.2800 | 4.4300 | 4.2280 | 4.3860 | 4.3860 | 791,463 |
|
Jan 21, 2026
|
4.2980 | 4.2980 | 4.1340 | 4.2200 | 4.2200 | 654,225 |
|
Jan 20, 2026
|
3.8520 | 4.3300 | 3.6400 | 4.3300 | 4.3300 | 2,479,018 |
|
Jan 19, 2026
|
4.2480 | 4.2680 | 4.0900 | 4.2180 | 4.2180 | 1,202,020 |
|
Jan 16, 2026
|
4.2840 | 4.3960 | 4.2480 | 4.3880 | 4.3880 | 723,209 |
|
Jan 15, 2026
|
4.4460 | 4.4900 | 4.2500 | 4.2680 | 4.2680 | 784,008 |
|
Jan 14, 2026
|
4.3100 | 4.4360 | 4.2820 | 4.4320 | 4.4320 | 855,844 |
|
Jan 13, 2026
|
4.2860 | 4.3460 | 4.2120 | 4.3340 | 4.3340 | 618,429 |
|
Jan 12, 2026
|
4.2900 | 4.4300 | 4.2020 | 4.2160 | 4.2160 | 1,205,516 |
|
Jan 9, 2026
|
4.1940 | 4.2840 | 4.1940 | 4.2560 | 4.2560 | 652,249 |
|
Jan 8, 2026
|
4.2600 | 4.3880 | 4.1580 | 4.1740 | 4.1740 | 1,148,795 |
|
Jan 7, 2026
|
4.2000 | 4.2600 | 4.0160 | 4.2100 | 4.2100 | 1,165,502 |
|
Jan 6, 2026
|
3.8420 | 4.2800 | 3.8340 | 4.1900 | 4.1900 | 2,380,271 |
|
Jan 5, 2026
|
3.8100 | 3.8580 | 3.7440 | 3.7680 | 3.7680 | 555,135 |
|
Jan 2, 2026
|
3.7860 | 3.9080 | 3.7420 | 3.7920 | 3.7920 | 766,161 |
|
Dec 31, 2025
|
3.7060 | 3.7180 | 3.6740 | 3.7180 | 3.7180 | 316,764 |
|
Dec 30, 2025
|
3.6920 | 3.8260 | 3.6900 | 3.7300 | 3.7300 | 512,206 |
|
Dec 29, 2025
|
3.5900 | 3.8060 | 3.5760 | 3.7480 | 3.7480 | 1,409,220 |
|
Dec 24, 2025
|
3.6260 | 3.6400 | 3.5820 | 3.6080 | 3.6080 | 108,921 |
|
Dec 23, 2025
|
3.6700 | 3.7020 | 3.5820 | 3.6480 | 3.6480 | 535,486 |
|
Dec 22, 2025
|
3.5640 | 3.6760 | 3.5280 | 3.6760 | 3.6760 | 447,672 |
|
Dec 19, 2025
|
3.4840 | 3.5640 | 3.4640 | 3.5640 | 3.5640 | 469,656 |
|
Dec 18, 2025
|
3.5400 | 3.5560 | 3.4740 | 3.4900 | 3.4900 | 519,491 |
|
Dec 17, 2025
|
3.5600 | 3.6120 | 3.5340 | 3.5560 | 3.5560 | 419,779 |
|
Dec 16, 2025
|
3.7340 | 3.7480 | 3.5640 | 3.5640 | 3.5640 | 695,361 |
|
Dec 15, 2025
|
3.7100 | 3.7700 | 3.6800 | 3.7020 | 3.7020 | 415,739 |
|
Dec 12, 2025
|
3.7560 | 3.8020 | 3.7280 | 3.7300 | 3.7300 | 708,210 |
|
Dec 11, 2025
|
3.8200 | 4.0200 | 3.7840 | 3.8280 | 3.8280 | 1,112,085 |
|
Dec 10, 2025
|
3.7880 | 3.7940 | 3.7420 | 3.7900 | 3.7900 | 269,904 |
|
Dec 9, 2025
|
3.8600 | 3.8920 | 3.7400 | 3.7860 | 3.7860 | 343,837 |
|
Dec 8, 2025
|
3.8500 | 3.9000 | 3.8500 | 3.8700 | 3.8700 | 326,562 |
|
Dec 5, 2025
|
3.7200 | 3.8580 | 3.7100 | 3.8200 | 3.8200 | 570,345 |
|
Dec 4, 2025
|
3.6700 | 3.7780 | 3.6620 | 3.7760 | 3.7760 | 462,907 |
|
Dec 3, 2025
|
3.7380 | 3.7560 | 3.6600 | 3.6900 | 3.6900 | 626,035 |
|
Dec 2, 2025
|
3.7960 | 3.8540 | 3.7360 | 3.7360 | 3.7360 | 1,000,869 |
|
Dec 1, 2025
|
3.9020 | 3.9960 | 3.8600 | 3.8740 | 3.8740 | 893,584 |
|
Nov 28, 2025
|
4.3460 | 4.4200 | 3.9120 | 4.0240 | 4.0240 | 1,957,932 |
|
Nov 27, 2025
|
4.1000 | 4.3000 | 4.0840 | 4.3000 | 4.3000 | 1,334,644 |
|
Nov 26, 2025
|
4.0020 | 4.1800 | 3.9540 | 4.0760 | 4.0760 | 1,399,282 |
|
Nov 25, 2025
|
3.7700 | 3.8120 | 3.6800 | 3.7880 | 3.7880 | 447,393 |
|
Nov 24, 2025
|
3.7800 | 3.8500 | 3.7680 | 3.7980 | 3.7980 | 4,875,374 |
|
Nov 21, 2025
|
3.6780 | 3.8180 | 3.6700 | 3.7680 | 3.7680 | 466,272 |
|
Nov 20, 2025
|
3.7800 | 3.9720 | 3.7320 | 3.7700 | 3.7700 | 781,400 |
|
Nov 19, 2025
|
3.7860 | 3.8160 | 3.7360 | 3.7360 | 3.7360 | 362,479 |
|
Nov 18, 2025
|
3.7720 | 3.8480 | 3.7400 | 3.7780 | 3.7780 | 397,209 |
|
Nov 17, 2025
|
3.9380 | 3.9400 | 3.8080 | 3.8260 | 3.8260 | 389,542 |
|
Nov 14, 2025
|
3.8800 | 3.9160 | 3.7940 | 3.8660 | 3.8660 | 503,804 |
|
Nov 13, 2025
|
3.9000 | 4.1140 | 3.9000 | 3.9660 | 3.9660 | 950,905 |
|
Nov 12, 2025
|
3.8320 | 3.9680 | 3.8320 | 3.9140 | 3.9140 | 597,540 |
|
Nov 11, 2025
|
3.7300 | 3.8840 | 3.6740 | 3.8420 | 3.8420 | 488,066 |
|
Nov 10, 2025
|
3.7940 | 3.8680 | 3.7040 | 3.7200 | 3.7200 | 621,605 |
|
Nov 7, 2025
|
3.8380 | 3.8380 | 3.6500 | 3.6580 | 3.6580 | 576,363 |
|
Nov 6, 2025
|
3.9000 | 3.9000 | 3.7500 | 3.7940 | 3.7940 | 664,684 |
|
Nov 5, 2025
|
3.9360 | 3.9380 | 3.8420 | 3.8700 | 3.8700 | 394,754 |
|
Nov 4, 2025
|
3.9380 | 4.0300 | 3.9100 | 3.9780 | 3.9780 | 402,612 |
|
Nov 3, 2025
|
4.0500 | 4.0500 | 3.8780 | 3.8960 | 3.8960 | 678,671 |
|
Oct 31, 2025
|
4.0040 | 4.1320 | 4.0040 | 4.0420 | 4.0420 | 906,824 |
|
Oct 30, 2025
|
3.9600 | 4.0400 | 3.9200 | 3.9920 | 3.9920 | 436,426 |
