Valneva SE (FRA:AYJ)
Germany · Delayed Price · Currency is EUR 3.890
-0.164 (-4.05%)
At close: Dec 1, 2025
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -4.05% | 1,402 |
| Nov 28, 2025 | 4.29 | 4.37 | 3.95 | 4.05 | 4.05 | -4.84% | 8,684 |
| Nov 27, 2025 | 4.09 | 4.43 | 4.09 | 4.26 | 4.26 | 4.57% | 19,122 |
| Nov 26, 2025 | 3.88 | 4.10 | 3.88 | 4.07 | 4.07 | 7.49% | 6,368 |
| Nov 25, 2025 | 3.80 | 3.80 | 3.71 | 3.79 | 3.79 | -0.26% | 4,240 |
| Nov 24, 2025 | 3.73 | 3.83 | 3.73 | 3.80 | 3.80 | 1.33% | 21,450 |
| Nov 21, 2025 | 3.72 | 3.76 | 3.72 | 3.75 | 3.75 | -0.85% | 4,234 |
| Nov 20, 2025 | 3.77 | 3.93 | 3.75 | 3.78 | 3.78 | 0.96% | 3,100 |
| Nov 19, 2025 | 3.75 | 3.78 | 3.75 | 3.75 | 3.75 | -0.16% | 263 |
| Nov 18, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.95% | 90 |
| Nov 17, 2025 | 3.86 | 3.88 | 3.79 | 3.79 | 3.79 | -1.92% | 3,420 |
| Nov 14, 2025 | 3.92 | 3.92 | 3.81 | 3.86 | 3.86 | -0.97% | 6,756 |
| Nov 13, 2025 | 3.92 | 4.06 | 3.90 | 3.90 | 3.90 | -1.52% | 6,897 |
| Nov 12, 2025 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 3.39% | 12,200 |
| Nov 11, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 1.48% | 12,000 |
| Nov 10, 2025 | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | 2.67% | 850 |
| Nov 7, 2025 | 3.82 | 3.82 | 3.58 | 3.68 | 3.68 | -3.72% | 8,749 |
| Nov 6, 2025 | 3.81 | 3.84 | 3.78 | 3.82 | 3.82 | -1.80% | 7,420 |
| Nov 5, 2025 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -2.02% | 700 |
| Nov 4, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | 1.80% | 11,205 |
| Nov 3, 2025 | 4.00 | 4.01 | 3.89 | 3.90 | 3.90 | -3.94% | 19,288 |
| Oct 31, 2025 | 3.97 | 4.10 | 3.97 | 4.06 | 4.06 | 1.50% | 11,900 |
| Oct 30, 2025 | 3.88 | 4.02 | 3.88 | 4.00 | 4.00 | 0.50% | 2,670 |
| Oct 29, 2025 | 3.83 | 3.98 | 3.83 | 3.98 | 3.98 | 2.90% | 3,550 |
| Oct 28, 2025 | 3.93 | 3.98 | 3.87 | 3.87 | 3.87 | -1.02% | 6,570 |
| Oct 27, 2025 | 4.08 | 4.08 | 3.91 | 3.91 | 3.91 | -3.08% | 11,025 |
| Oct 24, 2025 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | -2.75% | 660 |
| Oct 23, 2025 | 4.14 | 4.14 | 4.11 | 4.14 | 4.14 | 1.37% | 22 |
| Oct 22, 2025 | 4.14 | 4.19 | 4.09 | 4.09 | 4.09 | -1.02% | 176 |
| Oct 21, 2025 | 4.21 | 4.25 | 4.10 | 4.13 | 4.13 | -1.90% | 2,310 |
| Oct 20, 2025 | 4.38 | 4.38 | 4.18 | 4.21 | 4.21 | -3.40% | 7,707 |
| Oct 17, 2025 | 4.32 | 4.36 | 4.28 | 4.36 | 4.36 | -0.27% | 1,336 |
| Oct 16, 2025 | 4.51 | 4.51 | 4.37 | 4.37 | 4.37 | -1.31% | 10,325 |
| Oct 15, 2025 | 4.44 | 4.45 | 4.37 | 4.43 | 4.43 | -0.76% | 3,480 |
| Oct 14, 2025 | 4.49 | 4.49 | 4.35 | 4.46 | 4.46 | -0.36% | 6,569 |
| Oct 13, 2025 | 4.54 | 4.61 | 4.48 | 4.48 | 4.48 | -3.91% | 11,811 |
| Oct 10, 2025 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -1.89% | 1,000 |
| Oct 9, 2025 | 4.72 | 4.82 | 4.67 | 4.75 | 4.75 | 0.93% | 25,578 |
| Oct 8, 2025 | 4.59 | 4.79 | 4.59 | 4.71 | 4.71 | 1.99% | 3,540 |
| Oct 7, 2025 | 4.68 | 4.68 | 4.49 | 4.61 | 4.61 | -1.70% | 12,850 |
| Oct 6, 2025 | 4.89 | 4.89 | 4.64 | 4.69 | 4.69 | -6.40% | 38,911 |
| Oct 3, 2025 | 4.96 | 5.10 | 4.96 | 5.02 | 5.02 | 1.72% | 3,175 |
| Oct 2, 2025 | 5.14 | 5.14 | 4.93 | 4.93 | 4.93 | -3.33% | 12,229 |
| Oct 1, 2025 | 5.06 | 5.30 | 5.03 | 5.10 | 5.10 | 0.99% | 14,320 |
| Sep 30, 2025 | 4.86 | 5.22 | 4.85 | 5.05 | 5.05 | 12.77% | 19,305 |
| Sep 29, 2025 | 4.23 | 4.51 | 4.23 | 4.48 | 4.48 | 6.72% | 8,300 |
| Sep 26, 2025 | 4.24 | 4.36 | 4.14 | 4.20 | 4.20 | -2.24% | 9,950 |
| Sep 25, 2025 | 4.46 | 4.46 | 4.25 | 4.29 | 4.29 | -3.29% | 5,825 |
| Sep 24, 2025 | 4.27 | 4.44 | 4.27 | 4.44 | 4.44 | 4.57% | 2,750 |
| Sep 23, 2025 | 4.30 | 4.35 | 4.24 | 4.24 | 4.24 | 1.73% | 8,050 |