Valneva SE (FRA:AYJ0)
Germany · Delayed Price · Currency is EUR 7.30
+0.10 (1.39%)
At close: Dec 30, 2025
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.40 | 8.10 | 7.40 | 8.10 | 8.10 | -1.82% | - |
| Jan 8, 2026 | 7.40 | 8.25 | 7.40 | 8.25 | 8.25 | 4.43% | - |
| Jan 7, 2026 | 7.45 | 7.90 | 7.45 | 7.90 | 7.90 | - | - |
| Jan 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.48% | - |
| Jan 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Dec 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 239 |
| Dec 29, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 3.60% | 8 |
| Dec 23, 2025 | 6.45 | 7.05 | 6.45 | 6.95 | 6.95 | 1.46% | 172 |
| Dec 22, 2025 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | 3.01% | - |
| Dec 19, 2025 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -2.21% | 2,790 |
| Dec 18, 2025 | 6.25 | 6.80 | 6.25 | 6.80 | 6.80 | -2.16% | - |
| Dec 17, 2025 | 6.30 | 6.95 | 6.30 | 6.95 | 6.95 | -2.11% | - |
| Dec 16, 2025 | 6.45 | 7.10 | 6.45 | 7.10 | 7.10 | 6.77% | - |
| Dec 15, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -10.74% | - |
| Dec 12, 2025 | 6.80 | 7.45 | 6.75 | 7.45 | 7.45 | 2.05% | - |
| Dec 11, 2025 | 6.85 | 7.40 | 6.85 | 7.30 | 7.30 | -1.35% | 5 |
| Dec 10, 2025 | 6.80 | 7.40 | 6.75 | 7.40 | 7.40 | 7.25% | 39 |
| Dec 9, 2025 | 6.85 | 6.95 | 6.85 | 6.90 | 6.90 | -8.61% | - |
| Dec 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Dec 5, 2025 | 6.65 | 7.55 | 6.65 | 7.55 | 7.55 | 3.42% | - |
| Dec 4, 2025 | 6.55 | 7.30 | 6.55 | 7.30 | 7.30 | 2.10% | - |
| Dec 3, 2025 | 6.85 | 7.15 | 6.65 | 7.15 | 7.15 | -3.38% | - |
| Dec 2, 2025 | 6.90 | 7.40 | 6.80 | 7.40 | 7.40 | -2.63% | - |
| Dec 1, 2025 | 7.95 | 7.95 | 7.60 | 7.60 | 7.60 | -1.94% | 200 |
| Nov 28, 2025 | 7.65 | 8.00 | 7.65 | 7.75 | 7.75 | 2.65% | 175 |
| Nov 27, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | -3.21% | - |
| Nov 26, 2025 | 7.25 | 8.00 | 7.25 | 7.80 | 7.80 | 6.12% | 120 |
| Nov 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 24, 2025 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -1.36% | 20 |
| Nov 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Nov 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Nov 17, 2025 | 7.00 | 7.55 | 6.95 | 7.55 | 7.55 | - | - |
| Nov 14, 2025 | 7.00 | 7.55 | 7.00 | 7.55 | 7.55 | -4.43% | - |
| Nov 13, 2025 | 7.00 | 7.90 | 7.00 | 7.90 | 7.90 | 3.27% | - |
| Nov 12, 2025 | 7.00 | 7.65 | 7.00 | 7.65 | 7.65 | 2.68% | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Nov 10, 2025 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 1.38% | - |
| Nov 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Nov 6, 2025 | 7.00 | 7.45 | 6.95 | 7.45 | 7.45 | -1.32% | - |
| Nov 5, 2025 | 7.00 | 7.55 | 7.00 | 7.55 | 7.55 | -3.82% | - |
| Nov 4, 2025 | 7.00 | 7.85 | 7.00 | 7.85 | 7.85 | -4.85% | - |
| Nov 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.10% | 350 |
| Oct 31, 2025 | 7.05 | 8.40 | 7.05 | 7.85 | 7.85 | 4.67% | 160 |
| Oct 30, 2025 | 7.00 | 7.80 | 7.00 | 7.50 | 7.50 | -1.32% | - |
| Oct 29, 2025 | 6.95 | 7.85 | 6.95 | 7.60 | 7.60 | 1.33% | 13 |
| Oct 28, 2025 | 7.05 | 7.75 | 7.05 | 7.50 | 7.50 | -1.96% | - |
| Oct 27, 2025 | 7.20 | 7.90 | 7.20 | 7.65 | 7.65 | -4.37% | - |
| Oct 24, 2025 | 7.40 | 8.00 | 7.30 | 8.00 | 8.00 | -1.23% | - |