Valneva SE (EPA:VLA)
France flag France · Delayed Price · Currency is EUR
3.696
-0.088 (-2.33%)
Sep 5, 2025, 5:35 PM CET

Valneva SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253.793.793.653.703.70-2.12%648,833
Sep 4, 20253.853.863.703.783.78-1.31%1,188,721
Sep 3, 20253.903.923.593.833.8310.06%2,728,963
Sep 2, 20253.743.753.463.483.48-7.20%1,904,060
Sep 1, 20253.843.983.703.753.75-1.83%2,126,398
Aug 29, 20253.873.973.783.823.82-0.26%1,323,671
Aug 28, 20253.823.933.783.833.831.59%1,045,678
Aug 27, 20253.833.933.753.773.77-1.31%1,218,007
Aug 26, 20253.703.993.703.823.82-2.80%3,073,172
Aug 25, 20253.904.153.573.933.93-22.18%8,630,438
Aug 22, 20254.975.234.925.055.052.43%1,849,104
Aug 21, 20254.905.044.904.934.930.61%1,180,063
Aug 20, 20254.945.054.904.904.90-2.78%937,705
Aug 19, 20255.085.244.855.045.04-0.59%2,506,449
Aug 18, 20255.005.424.825.075.076.07%5,064,648
Aug 15, 20254.514.924.514.784.788.39%2,749,172
Aug 14, 20254.894.984.314.414.41-6.17%4,708,132
Aug 13, 20254.044.703.984.704.7018.69%5,697,489
Aug 12, 20253.854.173.783.963.968.79%3,655,193
Aug 11, 20253.913.923.623.643.64-3.96%1,423,085
Aug 8, 20253.643.833.613.793.795.57%1,509,113
Aug 7, 20253.533.793.533.593.593.46%2,281,283
Aug 6, 20253.393.493.303.473.472.97%1,118,888
Aug 5, 20253.233.393.223.373.374.66%691,668
Aug 4, 20253.203.233.133.223.223.21%373,544
Aug 1, 20253.223.253.083.123.12-4.59%813,318
Jul 31, 20253.283.313.233.273.27-0.30%539,157
Jul 30, 20253.393.513.263.283.280.31%1,933,319
Jul 29, 20253.263.403.233.273.270.93%1,010,008
Jul 28, 20253.303.323.123.243.24-1,071,304
Jul 25, 20253.313.373.203.243.24-2.70%1,669,628
Jul 24, 20253.093.453.023.333.3310.63%2,794,184
Jul 23, 20252.713.032.683.013.0115.77%2,000,465
Jul 22, 20252.652.652.592.602.60-2.62%364,228
Jul 21, 20252.732.762.662.672.67-2.20%401,236
Jul 18, 20252.782.782.712.732.73-0.73%345,655
Jul 17, 20252.802.852.732.752.75-570,456
Jul 16, 20252.832.832.752.752.75-1.08%532,214
Jul 15, 20252.662.852.632.782.786.51%1,655,280
Jul 14, 20252.582.852.582.612.613.57%1,888,130
Jul 11, 20252.562.582.512.522.52-1.18%351,782
Jul 10, 20252.442.562.442.552.555.37%1,001,054
Jul 9, 20252.452.482.392.422.42-0.41%531,887
Jul 8, 20252.412.442.382.432.431.67%438,974
Jul 7, 20252.502.522.382.392.39-3.63%632,164
Jul 4, 20252.382.502.352.482.483.77%598,764
Jul 3, 20252.412.462.392.392.39-0.42%475,713
Jul 2, 20252.372.412.342.402.401.27%379,861
Jul 1, 20252.352.402.342.372.370.85%349,554
Jun 30, 20252.452.472.342.352.35-2.08%660,938