Valneva SE (FRA:AYJ)
Germany · Delayed Price · Currency is EUR 3.760
+0.036 (0.97%)
At close: Dec 30, 2025
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.20 | 4.24 | 4.20 | 4.23 | 4.23 | -0.70% | 2,650 |
| Jan 8, 2026 | 4.19 | 4.37 | 4.17 | 4.26 | 4.26 | 3.14% | 17,391 |
| Jan 7, 2026 | 4.17 | 4.23 | 4.07 | 4.13 | 4.13 | 0.15% | 5,987 |
| Jan 6, 2026 | 3.79 | 4.13 | 3.79 | 4.13 | 4.13 | 7.22% | 3,963 |
| Jan 5, 2026 | 3.82 | 3.85 | 3.75 | 3.85 | 3.85 | 1.96% | 6,380 |
| Jan 2, 2026 | 3.82 | 3.87 | 3.78 | 3.78 | 3.78 | 0.43% | 2,974 |
| Dec 30, 2025 | 3.71 | 3.80 | 3.71 | 3.76 | 3.76 | 0.97% | 1,010 |
| Dec 29, 2025 | 3.64 | 3.78 | 3.64 | 3.72 | 3.72 | 1.92% | 15,188 |
| Dec 23, 2025 | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | -1.77% | 9,862 |
| Dec 22, 2025 | 3.51 | 3.72 | 3.51 | 3.72 | 3.72 | 5.98% | 13,193 |
| Dec 19, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 0.63% | 50 |
| Dec 18, 2025 | 3.54 | 3.54 | 3.49 | 3.49 | 3.49 | -2.30% | 10,750 |
| Dec 17, 2025 | 3.55 | 3.60 | 3.54 | 3.57 | 3.57 | -0.22% | 5,118 |
| Dec 16, 2025 | 3.69 | 3.70 | 3.58 | 3.58 | 3.58 | -2.82% | 2,191 |
| Dec 15, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.33% | 19,168 |
| Dec 12, 2025 | 3.84 | 3.87 | 3.75 | 3.77 | 3.77 | -1.21% | 1,427 |
| Dec 11, 2025 | 3.80 | 4.00 | 3.80 | 3.82 | 3.82 | -1.19% | 6,202 |
| Dec 10, 2025 | 3.82 | 3.86 | 3.76 | 3.86 | 3.86 | 2.44% | 3,122 |
| Dec 9, 2025 | 3.89 | 3.89 | 3.77 | 3.77 | 3.77 | -2.63% | 510 |
| Dec 8, 2025 | 3.82 | 3.92 | 3.82 | 3.87 | 3.87 | 1.10% | 5,276 |
| Dec 5, 2025 | 3.77 | 3.83 | 3.76 | 3.83 | 3.83 | 0.79% | 2,186 |
| Dec 4, 2025 | 3.77 | 3.80 | 3.74 | 3.80 | 3.80 | 1.99% | 2,950 |
| Dec 3, 2025 | 3.80 | 3.80 | 3.67 | 3.73 | 3.73 | 0.05% | 15,590 |
| Dec 2, 2025 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -4.27% | 1,740 |
| 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 |