Valneva SE (FRA:AYJ)
Germany · Delayed Price · Currency is EUR 3.780
+0.216 (6.06%)
At close: Sep 9, 2025
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.72 | 3.72 | 3.54 | 3.56 | - | -4.14% | 10,734 |
| Sep 5, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | - | -1.90% | 170 |
| Sep 4, 2025 | 3.95 | 3.95 | 3.75 | 3.79 | - | -0.26% | 8,050 |
| Sep 3, 2025 | 3.72 | 3.85 | 3.62 | 3.80 | - | 7.34% | 35,890 |
| Sep 2, 2025 | 3.74 | 3.78 | 3.46 | 3.54 | - | -5.70% | 22,750 |
| Sep 1, 2025 | 3.85 | 3.85 | 3.72 | 3.75 | - | -2.75% | 3,580 |
| Aug 29, 2025 | 3.82 | 3.96 | 3.80 | 3.86 | - | 1.31% | 35,020 |
| Aug 28, 2025 | 3.75 | 3.84 | 3.75 | 3.81 | - | 0.74% | 5,700 |
| Aug 27, 2025 | 3.77 | 3.82 | 3.76 | 3.78 | - | 0.21% | 10,182 |
| Aug 26, 2025 | 3.89 | 3.90 | 3.73 | 3.77 | - | -5.51% | 20,150 |
| Aug 25, 2025 | 3.75 | 4.08 | 3.60 | 3.99 | - | -21.07% | 133,480 |
| Aug 22, 2025 | 4.98 | 5.20 | 4.98 | 5.06 | - | 2.22% | 16,280 |
| Aug 21, 2025 | 4.89 | 5.03 | 4.89 | 4.95 | - | 0.69% | 13,050 |
| Aug 20, 2025 | 4.98 | 5.03 | 4.90 | 4.92 | - | -1.78% | 9,491 |
| Aug 19, 2025 | 5.09 | 5.17 | 4.93 | 5.01 | - | -2.72% | 13,979 |
| Aug 18, 2025 | 4.99 | 5.25 | 4.89 | 5.15 | - | 4.07% | 21,884 |
| Aug 15, 2025 | 4.45 | 4.94 | 4.45 | 4.94 | - | 12.36% | 21,712 |
| Aug 14, 2025 | 4.87 | 4.97 | 4.34 | 4.40 | - | -6.62% | 37,687 |
| Aug 13, 2025 | 4.02 | 4.72 | 4.02 | 4.71 | - | 18.51% | 49,576 |
| Aug 12, 2025 | 3.64 | 4.09 | 3.64 | 3.98 | - | 8.75% | 22,680 |
| Aug 11, 2025 | 3.85 | 3.90 | 3.63 | 3.66 | - | -2.66% | 23,020 |
| Aug 8, 2025 | 3.59 | 3.80 | 3.59 | 3.76 | - | 3.41% | 15,320 |
| Aug 7, 2025 | 3.50 | 3.72 | 3.50 | 3.63 | - | 5.28% | 32,535 |
| Aug 6, 2025 | 3.35 | 3.45 | 3.35 | 3.45 | - | 3.79% | 13,280 |
| Aug 5, 2025 | 3.21 | 3.38 | 3.21 | 3.32 | - | 3.42% | 19,450 |
| Aug 4, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | - | 3.95% | 7,615 |
| Aug 1, 2025 | 3.20 | 3.22 | 3.09 | 3.09 | - | -3.68% | 25,996 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.21 | 3.21 | - | -2.73% | 15,670 |
| Jul 30, 2025 | 3.29 | 3.40 | 3.29 | 3.30 | - | 1.10% | 7,500 |
| Jul 29, 2025 | 3.30 | 3.40 | 3.26 | 3.26 | - | -1.15% | 15,665 |
| Jul 28, 2025 | 3.34 | 3.34 | 3.15 | 3.30 | - | 1.79% | 23,289 |
| Jul 25, 2025 | 3.48 | 3.51 | 3.22 | 3.24 | - | -5.15% | 83,653 |
| Jul 24, 2025 | 3.13 | 3.45 | 3.09 | 3.42 | - | 10.25% | 88,205 |
| Jul 23, 2025 | 2.64 | 3.19 | 2.64 | 3.10 | - | 19.03% | 47,469 |
| Jul 22, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | - | -2.32% | 325 |
| Jul 21, 2025 | 2.72 | 2.72 | 2.66 | 2.67 | - | -2.63% | 800 |
| Jul 18, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | - | -0.51% | 1,200 |
| Jul 17, 2025 | 2.76 | 2.84 | 2.75 | 2.75 | - | 0.36% | 9,250 |
| Jul 16, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | - | -1.15% | 6,489 |
| Jul 15, 2025 | 2.69 | 2.85 | 2.67 | 2.78 | - | 3.58% | 6,765 |
| Jul 14, 2025 | 2.59 | 2.75 | 2.59 | 2.68 | - | 3.63% | 12,776 |
| Jul 11, 2025 | 2.54 | 2.59 | 2.52 | 2.59 | - | 1.65% | 14,939 |
| Jul 10, 2025 | 2.41 | 2.56 | 2.41 | 2.54 | - | 5.30% | 13,385 |
| Jul 9, 2025 | 2.43 | 2.45 | 2.42 | 2.42 | - | -1.06% | 2,500 |
| Jul 8, 2025 | 2.41 | 2.44 | 2.39 | 2.44 | - | 1.58% | 7,520 |
| Jul 7, 2025 | 2.52 | 2.52 | 2.39 | 2.40 | - | -4.68% | 6,620 |
| Jul 4, 2025 | 2.38 | 2.54 | 2.38 | 2.52 | - | 3.45% | 8,460 |
| Jul 3, 2025 | 2.40 | 2.45 | 2.40 | 2.44 | - | 2.52% | 1,740 |
| Jul 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | 0.34% | 1,181 |
| Jul 1, 2025 | 2.35 | 2.37 | 2.35 | 2.37 | - | 0.68% | 5,090 |