Valneva SE (LON:0OB3)
London · Delayed Price · Currency is GBP · Price in EUR 4.203
-0.126 (-2.90%)
At close: Oct 20, 2025
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.30 | 4.30 | 4.14 | 4.21 | 4.21 | -2.73% | 68,733 |
| 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 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.53 | 4.55 | 4.55 | -4.62% | 279,843 |
| Oct 9, 2025 | 4.75 | 4.84 | 4.67 | 4.77 | 4.77 | 1.00% | 141,227 |
| Oct 8, 2025 | 4.71 | 4.86 | 4.57 | 4.72 | 4.72 | 4.03% | 80,194 |
| Oct 7, 2025 | 4.56 | 4.63 | 4.41 | 4.54 | 4.54 | -5.50% | 61,334 |
| Oct 6, 2025 | 4.96 | 5.01 | 4.72 | 4.80 | 4.80 | -5.17% | 79,467 |
| Oct 3, 2025 | 4.98 | 5.16 | 4.90 | 5.06 | 5.06 | 0.58% | 85,597 |
| Oct 2, 2025 | 5.07 | 5.16 | 4.96 | 5.03 | 5.03 | -2.76% | 64,646 |
| Oct 1, 2025 | 5.04 | 5.34 | 5.01 | 5.18 | 5.18 | 2.54% | 155,177 |
| Sep 30, 2025 | 4.78 | 5.24 | 4.66 | 5.05 | 5.05 | 15.04% | 137,164 |
| Sep 29, 2025 | 4.38 | 4.58 | 4.20 | 4.39 | 4.39 | 3.17% | 74,346 |
| Sep 26, 2025 | 4.30 | 4.39 | 4.13 | 4.25 | 4.25 | -1.12% | 60,763 |
| Sep 25, 2025 | 4.41 | 4.41 | 4.25 | 4.30 | 4.30 | -1.78% | 50,318 |
| Sep 24, 2025 | 4.30 | 4.50 | 4.21 | 4.38 | 4.38 | 1.15% | 59,064 |
| Sep 23, 2025 | 4.40 | 4.40 | 4.28 | 4.33 | 4.33 | 1.12% | 46,659 |
| Sep 22, 2025 | 4.41 | 4.45 | 4.18 | 4.28 | 4.28 | -4.91% | 133,230 |
| Sep 19, 2025 | 4.28 | 4.64 | 4.26 | 4.50 | 4.50 | 5.56% | 192,649 |
| Sep 18, 2025 | 4.25 | 4.38 | 4.18 | 4.27 | 4.27 | 1.91% | 96,735 |
| Sep 17, 2025 | 3.78 | 4.37 | 3.78 | 4.19 | 4.19 | 10.48% | 760,033 |
| Sep 16, 2025 | 3.81 | 3.88 | 3.72 | 3.79 | 3.79 | -2.07% | 37,303 |
| Sep 15, 2025 | 3.79 | 3.92 | 3.77 | 3.87 | 3.87 | -0.23% | 20,751 |
| Sep 12, 2025 | 3.90 | 4.00 | 3.81 | 3.88 | 3.88 | 1.39% | 49,420 |
| Sep 11, 2025 | 3.80 | 3.89 | 3.80 | 3.83 | 3.83 | 0.39% | 32,007 |
| Sep 10, 2025 | 3.81 | 3.93 | 3.75 | 3.81 | 3.81 | 0.11% | 91,102 |
| Sep 9, 2025 | 3.58 | 3.87 | 3.54 | 3.81 | 3.81 | 6.79% | 57,407 |
| Sep 8, 2025 | 3.69 | 3.76 | 3.52 | 3.56 | 3.56 | -3.99% | 136,728 |
| Sep 5, 2025 | 3.78 | 3.81 | 3.67 | 3.71 | 3.71 | -1.62% | 94,379 |
| Sep 4, 2025 | 3.85 | 3.94 | 3.72 | 3.77 | 3.77 | -1.33% | 170,152 |
| Sep 3, 2025 | 3.90 | 3.92 | 3.59 | 3.82 | 3.82 | 10.07% | 191,819 |
| Sep 2, 2025 | 3.72 | 3.82 | 3.46 | 3.47 | 3.47 | -7.63% | 92,559 |
| Sep 1, 2025 | 3.83 | 3.98 | 3.71 | 3.76 | 3.76 | -1.49% | 109,624 |
| Aug 29, 2025 | 3.85 | 3.96 | 3.80 | 3.82 | 3.82 | -0.34% | 290,679 |
| Aug 28, 2025 | 3.82 | 3.93 | 3.78 | 3.83 | 3.83 | 0.42% | 83,857 |
| Aug 27, 2025 | 3.83 | 3.92 | 3.72 | 3.82 | 3.82 | -1.68% | 28,677 |
| Aug 26, 2025 | 3.78 | 3.98 | 3.70 | 3.88 | 3.88 | -0.77% | 118,908 |
| Aug 25, 2025 | 3.81 | 4.14 | 3.57 | 3.91 | 3.91 | -22.77% | 300,202 |
| Aug 22, 2025 | 4.95 | 5.21 | 4.93 | 5.06 | 5.06 | 2.45% | 49,272 |
| Aug 21, 2025 | 4.90 | 5.03 | 4.90 | 4.94 | 4.94 | 0.32% | 15,281 |
| Aug 20, 2025 | 4.94 | 5.05 | 4.91 | 4.93 | 4.93 | -3.96% | 54,022 |
| Aug 19, 2025 | 5.06 | 5.23 | 4.84 | 5.13 | 5.13 | 3.53% | 159,620 |
| Aug 18, 2025 | 5.14 | 5.42 | 4.83 | 4.95 | 4.95 | 5.43% | 213,733 |
| Aug 15, 2025 | 4.51 | 4.91 | 4.50 | 4.70 | 4.70 | - | 122,377 |
| Aug 14, 2025 | 4.87 | 4.95 | 4.30 | 4.70 | 4.70 | 2.22% | 119,690 |
| Aug 13, 2025 | 4.03 | 4.69 | 3.97 | 4.60 | 4.60 | 16.62% | 181,558 |
| Aug 12, 2025 | 3.85 | 4.18 | 3.75 | 3.94 | 3.94 | 4.59% | 80,666 |