Valneva SE (FRA:AYJ)
Germany flag Germany · Delayed Price · Currency is EUR
4.088
-0.042 (-1.02%)
Last updated: Oct 22, 2025, 7:02 PM CET

Valneva SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20254.144.194.094.094.09-1.02%176
Oct 21, 20254.214.254.104.134.13-1.90%2,310
Oct 20, 20254.384.384.184.214.21-3.40%7,707
Oct 17, 20254.324.364.284.364.36-0.27%1,336
Oct 16, 20254.514.514.374.374.37-1.31%10,325
Oct 15, 20254.444.454.374.434.43-0.76%3,480
Oct 14, 20254.494.494.354.464.46-0.36%6,569
Oct 13, 20254.544.614.484.484.48-3.91%11,811
Oct 10, 20254.784.784.664.664.66-1.89%1,000
Oct 9, 20254.724.824.674.754.750.93%25,578
Oct 8, 20254.594.794.594.714.711.99%3,540
Oct 7, 20254.684.684.494.614.61-1.70%12,850
Oct 6, 20254.894.894.644.694.69-6.40%38,911
Oct 3, 20254.965.104.965.025.021.72%3,175
Oct 2, 20255.145.144.934.934.93-3.33%12,229
Oct 1, 20255.065.305.035.105.100.99%157,012
Sep 30, 20254.865.224.855.055.0512.77%19,305
Sep 29, 20254.234.514.234.484.486.72%8,300
Sep 26, 20254.244.364.144.204.20-2.24%9,950
Sep 25, 20254.464.464.254.294.29-3.29%5,825
Sep 24, 20254.274.444.274.444.444.57%9,225
Sep 23, 20254.304.354.244.244.241.73%8,050
Sep 22, 20254.404.414.174.174.17-3.56%8,628
Sep 19, 20254.254.604.254.334.331.98%9,580
Sep 18, 20254.214.304.214.244.241.63%5,550
Sep 17, 20253.784.293.784.174.1710.66%23,370
Sep 16, 20253.823.823.773.773.77-2.63%9,765
Sep 15, 20253.803.893.793.873.872.43%3,638
Sep 12, 20253.883.893.783.783.78-1.87%1,165
Sep 11, 20253.813.873.813.853.851.69%4,019
Sep 10, 20253.793.803.793.793.790.26%3,800
Sep 9, 20253.563.853.543.783.786.06%4,654
Sep 8, 20253.723.723.543.563.56-4.14%10,834
Sep 5, 20253.763.763.723.723.72-1.90%170
Sep 4, 20253.953.953.753.793.79-0.26%8,050
Sep 3, 20253.723.853.623.803.807.34%35,890
Sep 2, 20253.743.783.463.543.54-5.70%22,750
Sep 1, 20253.853.853.723.753.75-2.75%3,580
Aug 29, 20253.823.963.803.863.861.31%35,020
Aug 28, 20253.753.843.753.813.810.74%5,700
Aug 27, 20253.773.823.763.783.780.21%10,182
Aug 26, 20253.893.903.733.773.77-5.51%20,150
Aug 25, 20253.754.083.603.993.99-21.07%133,480
Aug 22, 20254.985.204.985.065.062.22%16,280
Aug 21, 20254.895.034.894.954.950.69%13,050
Aug 20, 20254.985.034.904.924.92-1.78%9,491
Aug 19, 20255.095.174.935.015.01-2.72%13,979
Aug 18, 20254.995.254.895.155.154.07%21,884
Aug 15, 20254.454.944.454.944.9412.36%21,712
Aug 14, 20254.874.974.344.404.40-6.62%37,687