Valneva SE (INRLF)
OTCMKTS · Delayed Price · Currency is USD
4.600
0.00 (0.00%)
Nov 5, 2025, 4:00 PM EST
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Nov 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Nov 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | 510 |
| Oct 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Oct 23, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 1 |
| Oct 22, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.24% | 400 |
| Oct 21, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Oct 20, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -9.35% | 100 |
| Oct 17, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Oct 16, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Oct 15, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Oct 14, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Oct 13, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Oct 10, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -5.02% | 200 |
| Oct 9, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.99% | 100 |
| Oct 8, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| Oct 7, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| Oct 6, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| Oct 3, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| Oct 2, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 2 |
| Oct 1, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 17.37% | 100 |
| Sep 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Sep 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Sep 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.07% | 402 |
| Sep 25, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 7.96% | 500 |
| Sep 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 23, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 4 |
| Sep 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -11.76% | 151 |
| Sep 17, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 13.41% | 100 |
| Sep 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1 |
| Sep 12, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 5,000 |
| Sep 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 8.70% | 5,040 |
| Sep 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 9, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 40 |
| Sep 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.59% | 600 |
| Sep 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 2, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 29, 2025 | 4.20 | 4.47 | 4.20 | 4.25 | 4.25 | -1.62% | 2,100 |
| Aug 28, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -7.49% | 642 |
| Aug 27, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |