Valneva SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	2.78	2.78	2.71	2.73	2.73	-0.73%	345,655
Jul 17, 2025	2.80	2.85	2.73	2.75	2.75	-	570,456
Jul 16, 2025	2.83	2.83	2.75	2.75	2.75	-1.08%	532,214
Jul 15, 2025	2.66	2.85	2.63	2.78	2.78	6.51%	1,655,280
Jul 14, 2025	2.58	2.85	2.58	2.61	2.61	3.57%	1,888,130
Jul 11, 2025	2.56	2.58	2.51	2.52	2.52	-1.18%	351,782
Jul 10, 2025	2.44	2.56	2.44	2.55	2.55	5.37%	1,001,054
Jul 9, 2025	2.45	2.48	2.39	2.42	2.42	-0.41%	531,887
Jul 8, 2025	2.41	2.44	2.38	2.43	2.43	1.67%	438,974
Jul 7, 2025	2.50	2.52	2.38	2.39	2.39	-3.63%	632,164
Jul 4, 2025	2.38	2.50	2.35	2.48	2.48	3.77%	598,764
Jul 3, 2025	2.41	2.46	2.39	2.39	2.39	-0.42%	475,713
Jul 2, 2025	2.37	2.41	2.34	2.40	2.40	1.27%	379,861
Jul 1, 2025	2.35	2.40	2.34	2.37	2.37	0.85%	349,554
Jun 30, 2025	2.45	2.47	2.34	2.35	2.35	-2.08%	660,938
Jun 27, 2025	2.44	2.50	2.38	2.40	2.40	-1.64%	462,160
Jun 26, 2025	2.49	2.58	2.37	2.44	2.44	3.83%	1,149,112
Jun 25, 2025	2.39	2.43	2.35	2.35	2.35	-1.67%	392,768
Jun 24, 2025	2.45	2.45	2.39	2.39	2.39	1.27%	296,870
Jun 23, 2025	2.45	2.46	2.34	2.36	2.36	-3.28%	423,370
Jun 20, 2025	2.35	2.48	2.35	2.44	2.44	3.39%	627,937
Jun 19, 2025	2.41	2.41	2.35	2.36	2.36	-2.88%	553,010
Jun 18, 2025	2.49	2.49	2.42	2.43	2.43	-2.80%	544,694
Jun 17, 2025	2.56	2.61	2.47	2.50	2.50	-2.72%	613,574
Jun 16, 2025	2.64	2.66	2.55	2.57	2.57	-1.91%	361,472
Jun 13, 2025	2.67	2.72	2.62	2.62	2.62	-3.68%	500,120
Jun 12, 2025	2.70	2.77	2.70	2.72	2.72	-0.37%	183,628
Jun 11, 2025	2.73	2.75	2.72	2.73	2.73	-	137,064
Jun 10, 2025	2.66	2.77	2.66	2.73	2.73	2.25%	289,140
Jun 9, 2025	2.71	2.76	2.65	2.67	2.67	-1.84%	447,151
Jun 6, 2025	2.78	2.84	2.71	2.72	2.72	-1.81%	532,709
Jun 5, 2025	2.77	2.80	2.75	2.77	2.77	0.36%	214,126
Jun 4, 2025	2.79	2.83	2.75	2.76	2.76	-0.36%	330,196
Jun 3, 2025	2.82	2.82	2.70	2.77	2.77	-1.42%	450,102