Valneva SE (LON:0OB3)
London · Delayed Price · Currency is GBP · Price in EUR 3.498
-0.009 (-0.26%)
Dec 19, 2025, 5:13 PM BST
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.49 | 3.55 | 3.47 | 3.50 | 3.50 | -0.26% | 9,901 |
| Dec 18, 2025 | 3.54 | 3.56 | 3.49 | 3.51 | 3.51 | -1.96% | 27,774 |
| Dec 17, 2025 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | -1.24% | 11,468 |
| Dec 16, 2025 | 3.77 | 3.77 | 3.56 | 3.62 | 3.62 | -2.82% | 62,757 |
| Dec 15, 2025 | 3.71 | 3.79 | 3.69 | 3.73 | 3.73 | -0.93% | 9,345 |
| Dec 12, 2025 | 3.78 | 3.80 | 3.73 | 3.76 | 3.76 | -6.14% | 30,077 |
| Dec 11, 2025 | 3.83 | 4.01 | 3.79 | 4.01 | 4.01 | 6.43% | 116,324 |
| Dec 10, 2025 | 3.79 | 3.79 | 3.74 | 3.77 | 3.77 | -1.93% | 13,113 |
| Dec 9, 2025 | 3.86 | 3.89 | 3.74 | 3.84 | 3.84 | -0.78% | 77,373 |
| Dec 8, 2025 | 3.85 | 3.90 | 3.84 | 3.87 | 3.87 | 1.12% | 19,978 |
| Dec 5, 2025 | 3.72 | 3.85 | 3.70 | 3.83 | 3.83 | 2.38% | 16,096 |
| Dec 4, 2025 | 3.67 | 3.78 | 3.66 | 3.74 | 3.74 | 1.74% | 23,187 |
| Dec 3, 2025 | 3.75 | 3.76 | 3.67 | 3.67 | 3.67 | -2.86% | 35,149 |
| Dec 2, 2025 | 3.78 | 3.86 | 3.74 | 3.78 | 3.78 | -3.55% | 27,046 |
| Dec 1, 2025 | 3.90 | 3.99 | 3.87 | 3.92 | 3.92 | -10.52% | 21,260 |
| Nov 28, 2025 | 4.33 | 4.41 | 3.78 | 4.38 | 4.38 | 4.18% | 84,542 |
| Nov 27, 2025 | 4.10 | 4.27 | 4.07 | 4.21 | 4.21 | 4.21% | 46,391 |
| Nov 26, 2025 | 4.02 | 4.18 | 3.96 | 4.04 | 4.04 | 8.79% | 56,535 |
| Nov 25, 2025 | 3.77 | 3.79 | 3.68 | 3.71 | 3.71 | -2.27% | 10,732 |
| Nov 24, 2025 | 3.78 | 3.85 | 3.77 | 3.80 | 3.80 | 0.69% | 62,061 |
| Nov 21, 2025 | 3.67 | 3.78 | 3.67 | 3.77 | 3.77 | -3.83% | 21,737 |
| Nov 20, 2025 | 3.78 | 3.97 | 3.76 | 3.92 | 3.92 | 3.81% | 61,625 |
| Nov 19, 2025 | 3.79 | 3.79 | 3.75 | 3.78 | 3.78 | 0.48% | 19,413 |
| Nov 18, 2025 | 3.79 | 3.82 | 3.74 | 3.76 | 3.76 | -2.36% | 43,512 |
| Nov 17, 2025 | 3.94 | 3.94 | 3.81 | 3.85 | 3.85 | -0.41% | 19,337 |
| Nov 14, 2025 | 3.89 | 3.91 | 3.81 | 3.87 | 3.87 | -3.04% | 24,767 |
| Nov 13, 2025 | 3.96 | 4.11 | 3.90 | 3.99 | 3.99 | 2.18% | 42,439 |
| Nov 12, 2025 | 3.84 | 3.96 | 3.80 | 3.90 | 3.90 | 1.51% | 91,895 |
| Nov 11, 2025 | 3.74 | 3.88 | 3.68 | 3.84 | 3.84 | 1.32% | 17,870 |
| Nov 10, 2025 | 3.80 | 3.87 | 3.72 | 3.79 | 3.79 | 1.96% | 35,967 |
| Nov 7, 2025 | 3.84 | 3.84 | 3.66 | 3.72 | 3.72 | -3.20% | 25,548 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.77 | 3.84 | 3.84 | -1.54% | 124,248 |
| Nov 5, 2025 | 3.93 | 3.98 | 3.84 | 3.90 | 3.90 | -1.89% | 15,731 |
| Nov 4, 2025 | 3.93 | 4.03 | 3.91 | 3.98 | 3.98 | 2.31% | 34,821 |
| Nov 3, 2025 | 4.05 | 4.07 | 3.85 | 3.89 | 3.89 | -4.85% | 34,525 |
| Oct 31, 2025 | 4.02 | 4.13 | 4.00 | 4.09 | 4.09 | 3.26% | 15,469 |
| Oct 30, 2025 | 3.96 | 4.01 | 3.93 | 3.96 | 3.96 | -0.38% | 12,505 |
| Oct 29, 2025 | 3.90 | 4.04 | 3.90 | 3.97 | 3.97 | 2.06% | 15,123 |
| Oct 28, 2025 | 3.93 | 4.00 | 3.87 | 3.89 | 3.89 | -1.77% | 84,678 |
| Oct 27, 2025 | 4.06 | 4.15 | 3.93 | 3.96 | 3.96 | -1.69% | 23,434 |
| Oct 24, 2025 | 4.16 | 4.16 | 4.02 | 4.03 | 4.03 | -2.52% | 44,662 |
| Oct 23, 2025 | 4.22 | 4.22 | 4.08 | 4.13 | 4.13 | -0.10% | 44,103 |
| Oct 22, 2025 | 4.21 | 4.23 | 4.13 | 4.14 | 4.14 | -1.10% | 71,213 |
| Oct 21, 2025 | 4.26 | 4.26 | 4.08 | 4.18 | 4.18 | -0.45% | 71,532 |
| Oct 20, 2025 | 4.30 | 4.30 | 4.14 | 4.20 | 4.20 | -2.89% | 78,869 |
| Oct 17, 2025 | 4.35 | 4.37 | 4.26 | 4.33 | 4.33 | -3.63% | 26,568 |
| Oct 16, 2025 | 4.51 | 4.56 | 4.44 | 4.49 | 4.49 | 2.16% | 13,704 |
| Oct 15, 2025 | 4.50 | 4.52 | 4.36 | 4.40 | 4.40 | -0.11% | 24,670 |
| Oct 14, 2025 | 4.45 | 4.49 | 4.35 | 4.40 | 4.40 | -2.18% | 123,484 |
| Oct 13, 2025 | 4.64 | 4.73 | 4.49 | 4.50 | 4.50 | -1.06% | 37,229 |