Valneva SE (FRA:AYJ)
Germany · Delayed Price · Currency is EUR 5.08
+0.60 (13.44%)
Last updated: Sep 30, 2025, 1:51 PM CET
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 4.40 | 4.41 | 4.17 | 4.17 | 4.17 | -3.56% | 8,628 |
| Sep 19, 2025 | 4.25 | 4.60 | 4.25 | 4.33 | 4.33 | 1.98% | 9,580 |
| Sep 18, 2025 | 4.21 | 4.30 | 4.21 | 4.24 | 4.24 | 1.63% | 5,550 |
| Sep 17, 2025 | 3.78 | 4.29 | 3.78 | 4.17 | 4.17 | 10.66% | 23,370 |
| Sep 16, 2025 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -2.63% | 9,765 |
| Sep 15, 2025 | 3.80 | 3.89 | 3.79 | 3.87 | 3.87 | 2.43% | 3,638 |
| Sep 12, 2025 | 3.88 | 3.89 | 3.78 | 3.78 | 3.78 | -1.87% | 1,165 |
| Sep 11, 2025 | 3.81 | 3.87 | 3.81 | 3.85 | 3.85 | 1.69% | 4,019 |
| Sep 10, 2025 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | 0.26% | 3,800 |
| Sep 9, 2025 | 3.56 | 3.85 | 3.54 | 3.78 | 3.78 | 6.06% | 4,654 |
| Sep 8, 2025 | 3.72 | 3.72 | 3.54 | 3.56 | 3.56 | -4.14% | 10,834 |
| Sep 5, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.90% | 170 |
| Sep 4, 2025 | 3.95 | 3.95 | 3.75 | 3.79 | 3.79 | -0.26% | 8,050 |
| Sep 3, 2025 | 3.72 | 3.85 | 3.62 | 3.80 | 3.80 | 7.34% | 35,890 |
| Sep 2, 2025 | 3.74 | 3.78 | 3.46 | 3.54 | 3.54 | -5.70% | 22,750 |
| Sep 1, 2025 | 3.85 | 3.85 | 3.72 | 3.75 | 3.75 | -2.75% | 3,580 |
| Aug 29, 2025 | 3.82 | 3.96 | 3.80 | 3.86 | 3.86 | 1.31% | 35,020 |
| Aug 28, 2025 | 3.75 | 3.84 | 3.75 | 3.81 | 3.81 | 0.74% | 5,700 |
| Aug 27, 2025 | 3.77 | 3.82 | 3.76 | 3.78 | 3.78 | 0.21% | 10,182 |
| Aug 26, 2025 | 3.89 | 3.90 | 3.73 | 3.77 | 3.77 | -5.51% | 20,150 |
| Aug 25, 2025 | 3.75 | 4.08 | 3.60 | 3.99 | 3.99 | -21.07% | 133,480 |
| Aug 22, 2025 | 4.98 | 5.20 | 4.98 | 5.06 | 5.06 | 2.22% | 16,280 |
| Aug 21, 2025 | 4.89 | 5.03 | 4.89 | 4.95 | 4.95 | 0.69% | 13,050 |
| Aug 20, 2025 | 4.98 | 5.03 | 4.90 | 4.92 | 4.92 | -1.78% | 9,491 |
| Aug 19, 2025 | 5.09 | 5.17 | 4.93 | 5.01 | 5.01 | -2.72% | 13,979 |
| Aug 18, 2025 | 4.99 | 5.25 | 4.89 | 5.15 | 5.15 | 4.07% | 21,884 |
| Aug 15, 2025 | 4.45 | 4.94 | 4.45 | 4.94 | 4.94 | 12.36% | 21,712 |
| Aug 14, 2025 | 4.87 | 4.97 | 4.34 | 4.40 | 4.40 | -6.62% | 37,687 |
| Aug 13, 2025 | 4.02 | 4.72 | 4.02 | 4.71 | 4.71 | 18.51% | 49,576 |
| Aug 12, 2025 | 3.64 | 4.09 | 3.64 | 3.98 | 3.98 | 8.75% | 22,680 |
| Aug 11, 2025 | 3.85 | 3.90 | 3.63 | 3.66 | 3.66 | -2.66% | 23,020 |
| Aug 8, 2025 | 3.59 | 3.80 | 3.59 | 3.76 | 3.76 | 3.41% | 15,320 |
| Aug 7, 2025 | 3.50 | 3.72 | 3.50 | 3.63 | 3.63 | 5.28% | 32,535 |
| Aug 6, 2025 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 3.79% | 13,280 |
| Aug 5, 2025 | 3.21 | 3.38 | 3.21 | 3.32 | 3.32 | 3.42% | 19,450 |
| Aug 4, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 3.95% | 7,615 |
| Aug 1, 2025 | 3.20 | 3.22 | 3.09 | 3.09 | 3.09 | -3.68% | 25,996 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.21 | 3.21 | 3.21 | -2.73% | 15,670 |
| Jul 30, 2025 | 3.29 | 3.40 | 3.29 | 3.30 | 3.30 | 1.10% | 7,500 |
| Jul 29, 2025 | 3.30 | 3.40 | 3.26 | 3.26 | 3.26 | -1.15% | 15,665 |
| Jul 28, 2025 | 3.34 | 3.34 | 3.15 | 3.30 | 3.30 | 1.79% | 23,289 |
| Jul 25, 2025 | 3.48 | 3.51 | 3.22 | 3.24 | 3.24 | -5.15% | 83,653 |
| Jul 24, 2025 | 3.13 | 3.45 | 3.09 | 3.42 | 3.42 | 10.25% | 88,205 |
| Jul 23, 2025 | 2.64 | 3.19 | 2.64 | 3.10 | 3.10 | 19.03% | 47,469 |
| Jul 22, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -2.32% | 325 |