Valneva SE (LON:0OB3)
London · Delayed Price · Currency is GBP · Price in EUR 3.878
+0.053 (1.39%)
At close: Sep 12, 2025
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 3.92 | 3.99 | 3.64 | 3.77 | 3.77 | 0.43% | 57,049 |
| Aug 8, 2025 | 3.63 | 3.83 | 3.61 | 3.75 | 3.75 | 0.13% | 92,349 |
| Aug 7, 2025 | 3.55 | 3.79 | 3.48 | 3.75 | 3.75 | 7.92% | 110,509 |
| Aug 6, 2025 | 3.39 | 3.49 | 3.30 | 3.47 | 3.47 | 7.49% | 34,510 |
| Aug 5, 2025 | 3.23 | 3.40 | 3.21 | 3.23 | 3.23 | 1.48% | 27,395 |
| Aug 4, 2025 | 3.21 | 3.29 | 3.12 | 3.18 | 3.18 | 0.98% | 29,001 |
| Aug 1, 2025 | 3.22 | 3.25 | 3.10 | 3.15 | 3.15 | -3.67% | 29,772 |
| Jul 31, 2025 | 3.27 | 3.31 | 3.21 | 3.27 | 3.27 | -2.59% | 118,495 |
| Jul 30, 2025 | 3.36 | 3.50 | 3.27 | 3.36 | 3.36 | -0.83% | 47,345 |
| Jul 29, 2025 | 3.26 | 3.40 | 3.23 | 3.39 | 3.39 | 5.02% | 39,427 |
| Jul 28, 2025 | 3.28 | 3.30 | 3.12 | 3.23 | 3.23 | -2.03% | 103,397 |
| Jul 25, 2025 | 3.30 | 3.38 | 3.20 | 3.29 | 3.29 | -2.43% | 87,054 |
| Jul 24, 2025 | 3.08 | 3.47 | 3.03 | 3.38 | 3.38 | 15.23% | 99,835 |
| Jul 23, 2025 | 2.70 | 3.04 | 2.68 | 2.93 | 2.93 | 12.65% | 112,534 |
| Jul 22, 2025 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -3.24% | 8,558 |
| Jul 21, 2025 | 2.74 | 2.76 | 2.66 | 2.69 | 2.69 | -2.79% | 11,808 |
| Jul 18, 2025 | 2.76 | 2.78 | 2.70 | 2.76 | 2.76 | 0.47% | 12,540 |
| Jul 17, 2025 | 2.80 | 2.85 | 2.73 | 2.75 | 2.75 | -1.33% | 31,276 |
| Jul 16, 2025 | 2.80 | 2.88 | 2.75 | 2.79 | 2.79 | -0.78% | 17,019 |
| Jul 15, 2025 | 2.66 | 2.85 | 2.57 | 2.81 | 2.81 | 4.97% | 33,249 |
| Jul 14, 2025 | 2.58 | 2.86 | 2.56 | 2.68 | 2.68 | 4.90% | 59,213 |
| Jul 11, 2025 | 2.56 | 2.61 | 2.52 | 2.55 | 2.55 | 1.19% | 7,849 |
| Jul 10, 2025 | 2.44 | 2.56 | 2.40 | 2.52 | 2.52 | 4.13% | 18,555 |
| Jul 9, 2025 | 2.46 | 2.48 | 2.40 | 2.42 | 2.42 | 0.37% | 10,634 |
| Jul 8, 2025 | 2.36 | 2.44 | 2.36 | 2.41 | 2.41 | 0.21% | 74,860 |