Valneva SE (VIE:VLA)
Austria flag Austria · Delayed Price · Currency is EUR
5.22
+0.31 (6.30%)
At close: Oct 1, 2025

Valneva SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20255.035.164.924.954.95-0.48%6,009
Oct 2, 20255.135.144.974.974.97-4.62%6,431
Oct 1, 20255.045.305.005.225.226.30%23,631
Sep 30, 20254.885.174.774.914.916.61%47,252
Sep 29, 20254.284.604.214.604.6011.54%13,376
Sep 26, 20254.264.324.134.134.13-4.49%9,766
Sep 25, 20254.364.364.254.324.320.33%4,229
Sep 24, 20254.274.464.274.314.310.14%11,416
Sep 23, 20254.374.374.294.304.301.03%425
Sep 22, 20254.344.434.194.264.26-3.40%22,728
Sep 19, 20254.494.514.404.414.416.68%1,946
Sep 18, 20254.354.354.134.134.13-1.95%33,206
Sep 17, 20253.784.353.784.214.219.52%42,190
Sep 16, 20253.813.853.743.853.85-0.10%276
Sep 15, 20253.783.903.753.853.85-2,065
Sep 12, 20253.943.943.813.853.85-1.28%11,639
Sep 11, 20253.843.903.803.903.901.77%19,428
Sep 10, 20253.793.933.773.833.834.99%15,708
Sep 9, 20253.573.773.553.653.651.78%498
Sep 8, 20253.693.693.553.593.598.67%9,076
Sep 5, 20253.773.773.303.303.30-17.50%898
Sep 4, 20253.814.003.714.004.004.11%19,142
Sep 3, 20253.793.863.613.843.848.96%60,509
Sep 2, 20253.783.783.473.533.53-6.62%10,988
Sep 1, 20253.883.953.733.783.78-0.63%4,299
Aug 29, 20253.883.883.803.803.80-7,002
Aug 28, 20253.813.913.793.803.80-1,567
Aug 27, 20253.843.883.773.803.80-2.81%21,018
Aug 26, 20253.823.953.773.913.91-23,970
Aug 25, 20254.124.123.613.913.91-23.11%45,326
Aug 22, 20254.935.194.935.095.092.52%4,197
Aug 21, 20254.945.004.934.964.96-11,743
Aug 20, 20255.015.014.904.964.96-1.39%5,896
Aug 19, 20254.965.264.905.035.033.71%8,253
Aug 18, 20254.855.254.844.854.851.68%34,491
Aug 15, 20254.624.854.544.774.7710.42%1,793
Aug 14, 20254.744.764.324.324.32-2.44%54,171
Aug 13, 20254.064.674.004.434.4312.10%40,787
Aug 12, 20253.844.153.843.953.955.05%29,797
Aug 11, 20253.893.893.703.763.760.16%4,678
Aug 8, 20253.743.813.703.753.757.69%21,364
Aug 7, 20253.593.733.493.493.490.75%27,253
Aug 6, 20253.383.483.323.463.463.78%5,081
Aug 5, 20253.233.343.233.333.334.12%5
Aug 4, 20253.163.203.143.203.204.78%805
Aug 1, 20253.243.243.063.063.06-5.27%2,450
Jul 31, 20253.293.303.233.233.23-5.62%324
Jul 30, 20253.343.483.293.423.424.40%22,335
Jul 29, 20253.243.353.243.273.271.61%817
Jul 28, 20253.283.283.173.223.22-5.24%20,062