Valneva SE (EPA:VLA)
France · Delayed Price · Currency is EUR 4.178
-0.168 (-3.87%)
Oct 20, 2025, 1:43 PM CET
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.35 | 4.37 | 4.26 | 4.35 | 4.35 | -2.25% | 534,579 |
| Oct 16, 2025 | 4.51 | 4.56 | 4.43 | 4.45 | 4.45 | -0.45% | 451,423 |
| Oct 15, 2025 | 4.50 | 4.51 | 4.36 | 4.47 | 4.47 | 1.36% | 435,134 |
| Oct 14, 2025 | 4.45 | 4.49 | 4.35 | 4.41 | 4.41 | -2.00% | 490,684 |
| Oct 13, 2025 | 4.60 | 4.65 | 4.48 | 4.50 | 4.50 | -0.44% | 613,531 |
| Oct 10, 2025 | 4.74 | 4.77 | 4.52 | 4.52 | 4.52 | -6.03% | 1,015,443 |
| Oct 9, 2025 | 4.73 | 4.85 | 4.65 | 4.81 | 4.81 | 1.91% | 808,133 |
| Oct 8, 2025 | 4.70 | 4.84 | 4.56 | 4.72 | 4.72 | 2.61% | 1,142,164 |
| Oct 7, 2025 | 4.52 | 4.67 | 4.39 | 4.60 | 4.60 | -5.54% | 2,126,246 |
| Oct 6, 2025 | 4.96 | 4.99 | 4.71 | 4.87 | 4.87 | -2.21% | 1,639,086 |
| Oct 3, 2025 | 5.00 | 5.18 | 4.91 | 4.98 | 4.98 | -0.40% | 963,873 |
| Oct 2, 2025 | 5.10 | 5.16 | 4.95 | 5.00 | 5.00 | -1.77% | 1,356,277 |
| Oct 1, 2025 | 5.12 | 5.34 | 5.02 | 5.09 | 5.09 | 2.83% | 2,551,714 |
| Sep 30, 2025 | 4.77 | 5.24 | 4.71 | 4.95 | 4.95 | 8.32% | 3,336,788 |
| Sep 29, 2025 | 4.30 | 4.59 | 4.20 | 4.57 | 4.57 | 8.29% | 1,633,806 |
| 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 |