Valneva SE (INRLF)
OTCMKTS · Delayed Price · Currency is USD
4.770
+0.520 (12.24%)
Sep 15, 2025, 9:30 AM EDT
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 26, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -18.71% | 681 |
| Aug 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1 |
| Aug 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -8.52% | 225 |
| Aug 20, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Aug 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 21.00% | 2,000 |
| Aug 18, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 31 |
| Aug 15, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Aug 14, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.41% | 5,000 |
| Aug 13, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 20.42% | 255 |
| Aug 12, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 500 |
| Aug 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 6.52% | 900 |
| Aug 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 6, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.64% | 3,250 |
| Aug 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Aug 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.63% | 100 |
| Aug 1, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 39 |
| Jul 31, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 80 |
| Jul 30, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.15% | 250 |
| Jul 29, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 4 |
| Jul 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% | 150 |
| Jul 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 24, 2025 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | 27.91% | 1,150 |
| Jul 23, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 22, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 4.15% | 15,000 |
| Jul 21, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 500 |
| Jul 18, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jul 17, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 45 |
| Jul 16, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jul 15, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 60 |
| Jul 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jul 11, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -6.71% | 150 |
| Jul 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |