Valneva SE (EPA:VLA)
France · Delayed Price · Currency is EUR 4.224
-0.096 (-2.22%)
Sep 26, 2025, 5:35 PM CET
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.30 | 4.38 | 4.14 | 4.22 | 4.22 | -2.31% | 966,551 |
| Sep 25, 2025 | 4.41 | 4.41 | 4.23 | 4.32 | 4.32 | -3.36% | 944,853 |
| Sep 24, 2025 | 4.29 | 4.48 | 4.23 | 4.47 | 4.47 | 3.95% | 1,049,795 |
| Sep 23, 2025 | 4.38 | 4.40 | 4.28 | 4.30 | 4.30 | -1.60% | 655,345 |
| Sep 22, 2025 | 4.37 | 4.45 | 4.17 | 4.37 | 4.37 | 0.92% | 1,727,632 |
| Sep 19, 2025 | 4.29 | 4.65 | 4.28 | 4.33 | 4.33 | 1.41% | 2,315,647 |
| Sep 18, 2025 | 4.30 | 4.40 | 4.17 | 4.27 | 4.27 | 1.67% | 1,832,327 |
| Sep 17, 2025 | 3.78 | 4.36 | 3.75 | 4.20 | 4.20 | 11.11% | 4,262,332 |
| Sep 16, 2025 | 3.81 | 3.82 | 3.75 | 3.78 | 3.78 | -1.05% | 497,430 |
| Sep 15, 2025 | 3.78 | 3.93 | 3.75 | 3.82 | 3.82 | 0.53% | 843,513 |
| Sep 12, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.31% | 1,007,056 |
| Sep 11, 2025 | 3.80 | 3.90 | 3.80 | 3.89 | 3.89 | 2.10% | 544,038 |
| Sep 10, 2025 | 3.81 | 3.93 | 3.75 | 3.81 | 3.81 | 0.26% | 1,015,949 |
| Sep 9, 2025 | 3.58 | 3.88 | 3.53 | 3.80 | 3.80 | 6.15% | 1,153,787 |
| Sep 8, 2025 | 3.69 | 3.69 | 3.52 | 3.58 | 3.58 | -3.24% | 744,710 |
| Sep 5, 2025 | 3.79 | 3.79 | 3.65 | 3.70 | 3.70 | -2.12% | 648,833 |
| Sep 4, 2025 | 3.85 | 3.86 | 3.70 | 3.78 | 3.78 | -1.31% | 1,188,721 |
| Sep 3, 2025 | 3.90 | 3.92 | 3.59 | 3.83 | 3.83 | 10.06% | 2,728,963 |
| Sep 2, 2025 | 3.74 | 3.75 | 3.46 | 3.48 | 3.48 | -7.20% | 1,904,060 |
| Sep 1, 2025 | 3.84 | 3.98 | 3.70 | 3.75 | 3.75 | -1.83% | 2,126,398 |
| Aug 29, 2025 | 3.87 | 3.97 | 3.78 | 3.82 | 3.82 | -0.26% | 1,323,671 |
| Aug 28, 2025 | 3.82 | 3.93 | 3.78 | 3.83 | 3.83 | 1.59% | 1,045,678 |
| Aug 27, 2025 | 3.83 | 3.93 | 3.75 | 3.77 | 3.77 | -1.31% | 1,218,007 |
| Aug 26, 2025 | 3.70 | 3.99 | 3.70 | 3.82 | 3.82 | -2.80% | 3,073,172 |
| Aug 25, 2025 | 3.90 | 4.15 | 3.57 | 3.93 | 3.93 | -22.18% | 8,630,438 |
| Aug 22, 2025 | 4.97 | 5.23 | 4.92 | 5.05 | 5.05 | 2.43% | 1,849,104 |
| Aug 21, 2025 | 4.90 | 5.04 | 4.90 | 4.93 | 4.93 | 0.61% | 1,180,063 |
| Aug 20, 2025 | 4.94 | 5.05 | 4.90 | 4.90 | 4.90 | -2.78% | 937,705 |
| Aug 19, 2025 | 5.08 | 5.24 | 4.85 | 5.04 | 5.04 | -0.59% | 2,506,449 |
| Aug 18, 2025 | 5.00 | 5.42 | 4.82 | 5.07 | 5.07 | 6.07% | 5,064,648 |
| Aug 15, 2025 | 4.51 | 4.92 | 4.51 | 4.78 | 4.78 | 8.39% | 2,749,172 |
| Aug 14, 2025 | 4.89 | 4.98 | 4.31 | 4.41 | 4.41 | -6.17% | 4,708,132 |
| Aug 13, 2025 | 4.04 | 4.70 | 3.98 | 4.70 | 4.70 | 18.69% | 5,697,489 |
| Aug 12, 2025 | 3.85 | 4.17 | 3.78 | 3.96 | 3.96 | 8.79% | 3,655,193 |
| Aug 11, 2025 | 3.91 | 3.92 | 3.62 | 3.64 | 3.64 | -3.96% | 1,423,085 |
| Aug 8, 2025 | 3.64 | 3.83 | 3.61 | 3.79 | 3.79 | 5.57% | 1,509,113 |
| Aug 7, 2025 | 3.53 | 3.79 | 3.53 | 3.59 | 3.59 | 3.46% | 2,281,283 |
| Aug 6, 2025 | 3.39 | 3.49 | 3.30 | 3.47 | 3.47 | 2.97% | 1,118,888 |
| Aug 5, 2025 | 3.23 | 3.39 | 3.22 | 3.37 | 3.37 | 4.66% | 691,668 |
| Aug 4, 2025 | 3.20 | 3.23 | 3.13 | 3.22 | 3.22 | 3.21% | 373,544 |
| Aug 1, 2025 | 3.22 | 3.25 | 3.08 | 3.12 | 3.12 | -4.59% | 813,318 |
| Jul 31, 2025 | 3.28 | 3.31 | 3.23 | 3.27 | 3.27 | -0.30% | 539,157 |
| Jul 30, 2025 | 3.39 | 3.51 | 3.26 | 3.28 | 3.28 | 0.31% | 1,933,319 |
| Jul 29, 2025 | 3.26 | 3.40 | 3.23 | 3.27 | 3.27 | 0.93% | 1,010,008 |
| Jul 28, 2025 | 3.30 | 3.32 | 3.12 | 3.24 | 3.24 | - | 1,071,304 |
| Jul 25, 2025 | 3.31 | 3.37 | 3.20 | 3.24 | 3.24 | -2.70% | 1,669,628 |
| Jul 24, 2025 | 3.09 | 3.45 | 3.02 | 3.33 | 3.33 | 10.63% | 2,794,184 |
| Jul 23, 2025 | 2.71 | 3.03 | 2.68 | 3.01 | 3.01 | 15.77% | 2,000,465 |
| Jul 22, 2025 | 2.65 | 2.65 | 2.59 | 2.60 | 2.60 | -2.62% | 364,228 |
| Jul 21, 2025 | 2.73 | 2.76 | 2.66 | 2.67 | 2.67 | -2.20% | 401,236 |