Valneva SE (EPA:VLA)
France · Delayed Price · Currency is EUR 4.024
-0.276 (-6.42%)
At close: Nov 28, 2025
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.35 | 4.42 | 3.91 | 4.02 | 4.02 | -6.42% | 1,957,932 |
| Nov 27, 2025 | 4.10 | 4.30 | 4.08 | 4.30 | 4.30 | 5.50% | 1,334,644 |
| Nov 26, 2025 | 4.00 | 4.18 | 3.95 | 4.08 | 4.08 | 7.60% | 1,399,282 |
| Nov 25, 2025 | 3.77 | 3.81 | 3.68 | 3.79 | 3.79 | -0.26% | 447,393 |
| Nov 24, 2025 | 3.78 | 3.85 | 3.77 | 3.80 | 3.80 | 0.80% | 4,875,374 |
| Nov 21, 2025 | 3.68 | 3.82 | 3.67 | 3.77 | 3.77 | -0.05% | 466,272 |
| Nov 20, 2025 | 3.78 | 3.97 | 3.73 | 3.77 | 3.77 | 0.91% | 781,400 |
| Nov 19, 2025 | 3.79 | 3.82 | 3.74 | 3.74 | 3.74 | -1.11% | 362,479 |
| Nov 18, 2025 | 3.77 | 3.85 | 3.74 | 3.78 | 3.78 | -1.25% | 397,209 |
| Nov 17, 2025 | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -1.03% | 389,542 |
| Nov 14, 2025 | 3.88 | 3.92 | 3.79 | 3.87 | 3.87 | -2.52% | 503,804 |
| Nov 13, 2025 | 3.90 | 4.11 | 3.90 | 3.97 | 3.97 | 1.33% | 950,905 |
| Nov 12, 2025 | 3.83 | 3.97 | 3.83 | 3.91 | 3.91 | 1.87% | 597,540 |
| Nov 11, 2025 | 3.73 | 3.88 | 3.67 | 3.84 | 3.84 | 3.28% | 488,066 |
| Nov 10, 2025 | 3.79 | 3.87 | 3.70 | 3.72 | 3.72 | 1.69% | 621,605 |
| Nov 7, 2025 | 3.84 | 3.84 | 3.65 | 3.66 | 3.66 | -3.58% | 576,363 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -1.96% | 664,684 |
| Nov 5, 2025 | 3.94 | 3.94 | 3.84 | 3.87 | 3.87 | -2.71% | 394,754 |
| Nov 4, 2025 | 3.94 | 4.03 | 3.91 | 3.98 | 3.98 | 2.10% | 402,612 |
| Nov 3, 2025 | 4.05 | 4.05 | 3.88 | 3.90 | 3.90 | -3.61% | 678,671 |
| Oct 31, 2025 | 4.00 | 4.13 | 4.00 | 4.04 | 4.04 | 1.25% | 906,824 |
| Oct 30, 2025 | 3.96 | 4.04 | 3.92 | 3.99 | 3.99 | 0.86% | 436,426 |
| Oct 29, 2025 | 3.91 | 4.04 | 3.90 | 3.96 | 3.96 | 1.49% | 485,408 |
| Oct 28, 2025 | 3.93 | 4.00 | 3.87 | 3.90 | 3.90 | -1.56% | 523,736 |
| Oct 27, 2025 | 4.05 | 4.07 | 3.93 | 3.96 | 3.96 | -2.51% | 996,755 |
| Oct 24, 2025 | 4.15 | 4.16 | 4.02 | 4.06 | 4.06 | -1.60% | 497,509 |
| Oct 23, 2025 | 4.19 | 4.24 | 4.05 | 4.13 | 4.13 | -0.48% | 580,490 |
| Oct 22, 2025 | 4.21 | 4.23 | 4.13 | 4.15 | 4.15 | -0.86% | 330,266 |
| Oct 21, 2025 | 4.24 | 4.26 | 4.08 | 4.19 | 4.19 | -0.62% | 610,491 |
| Oct 20, 2025 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | -3.08% | 810,865 |
| Oct 17, 2025 | 4.35 | 4.37 | 4.26 | 4.35 | 4.35 | -2.34% | 534,579 |
| Oct 16, 2025 | 4.51 | 4.56 | 4.43 | 4.45 | 4.45 | -0.36% | 451,423 |
| Oct 15, 2025 | 4.50 | 4.51 | 4.36 | 4.47 | 4.47 | 1.27% | 435,134 |
| Oct 14, 2025 | 4.45 | 4.49 | 4.35 | 4.41 | 4.41 | -2.09% | 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 | -5.95% | 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 | -2.13% | 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 | -1.85% | 1,356,277 |
| Oct 1, 2025 | 5.12 | 5.34 | 5.02 | 5.09 | 5.09 | 2.79% | 2,551,714 |
| Sep 30, 2025 | 4.77 | 5.24 | 4.71 | 4.95 | 4.95 | 8.26% | 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 | -2.22% | 966,551 |
| Sep 25, 2025 | 4.41 | 4.41 | 4.23 | 4.32 | 4.32 | -3.27% | 944,853 |
| Sep 24, 2025 | 4.29 | 4.48 | 4.23 | 4.47 | 4.47 | 3.86% | 1,049,795 |
| Sep 23, 2025 | 4.38 | 4.40 | 4.28 | 4.30 | 4.30 | -1.56% | 655,345 |
| Sep 22, 2025 | 4.37 | 4.45 | 4.17 | 4.37 | 4.37 | 0.83% | 1,727,632 |