Valneva SE (VIE:VLA)
Austria · Delayed Price · Currency is EUR 5.09
+0.13 (2.52%)
At close: Aug 22, 2025, 5:30 PM CET
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.93 | 5.19 | 4.93 | 5.09 | - | 2.52% | 4,197 |
| Aug 21, 2025 | 4.94 | 5.00 | 4.93 | 4.96 | - | - | 11,743 |
| Aug 20, 2025 | 5.01 | 5.01 | 4.90 | 4.96 | - | -1.39% | 5,896 |
| Aug 19, 2025 | 4.96 | 5.26 | 4.90 | 5.03 | - | 3.71% | 8,253 |
| Aug 18, 2025 | 4.85 | 5.25 | 4.84 | 4.85 | - | 1.68% | 34,491 |
| Aug 15, 2025 | 4.62 | 4.85 | 4.54 | 4.77 | - | 10.42% | 1,793 |
| Aug 14, 2025 | 4.74 | 4.76 | 4.32 | 4.32 | - | -2.44% | 54,171 |
| Aug 13, 2025 | 4.06 | 4.67 | 4.00 | 4.43 | - | 12.10% | 40,787 |
| Aug 12, 2025 | 3.84 | 4.15 | 3.84 | 3.95 | - | 5.05% | 29,797 |
| Aug 11, 2025 | 3.89 | 3.89 | 3.70 | 3.76 | - | 0.16% | 4,678 |
| Aug 8, 2025 | 3.74 | 3.81 | 3.70 | 3.75 | - | 7.69% | 21,364 |
| Aug 7, 2025 | 3.59 | 3.73 | 3.49 | 3.49 | - | 0.75% | 27,253 |
| Aug 6, 2025 | 3.38 | 3.48 | 3.32 | 3.46 | - | 3.78% | 5,081 |
| Aug 5, 2025 | 3.23 | 3.34 | 3.23 | 3.33 | - | 4.12% | 5 |
| Aug 4, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | - | 4.78% | 805 |
| Aug 1, 2025 | 3.24 | 3.24 | 3.06 | 3.06 | - | -5.27% | 2,450 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.23 | 3.23 | - | -5.62% | 324 |
| Jul 30, 2025 | 3.34 | 3.48 | 3.29 | 3.42 | - | 4.40% | 22,335 |
| Jul 29, 2025 | 3.24 | 3.35 | 3.24 | 3.27 | - | 1.61% | 817 |
| Jul 28, 2025 | 3.28 | 3.28 | 3.17 | 3.22 | - | -5.24% | 20,062 |
| Jul 25, 2025 | 3.32 | 3.40 | 3.22 | 3.40 | - | -2.86% | 3,158 |
| Jul 24, 2025 | 3.04 | 3.50 | 3.04 | 3.50 | - | 16.74% | 10,199 |
| Jul 23, 2025 | 2.70 | 3.00 | 2.70 | 3.00 | - | 14.25% | 11,230 |
| Jul 22, 2025 | 2.67 | 2.67 | 2.60 | 2.62 | - | -2.31% | 2,099 |
| Jul 21, 2025 | 2.73 | 2.74 | 2.68 | 2.69 | - | -1.97% | 1,586 |
| Jul 18, 2025 | 2.77 | 2.77 | 2.74 | 2.74 | - | 0.88% | 73 |
| Jul 17, 2025 | 2.75 | 2.79 | 2.72 | 2.72 | - | -0.15% | 911 |
| Jul 16, 2025 | 2.82 | 2.82 | 2.72 | 2.72 | - | -3.20% | 33 |
| Jul 15, 2025 | 2.60 | 2.82 | 2.60 | 2.81 | - | 9.42% | 5,270 |
| Jul 14, 2025 | 2.64 | 2.82 | 2.57 | 2.57 | - | -0.08% | 13,775 |
| Jul 11, 2025 | 2.57 | 2.57 | 2.53 | 2.57 | - | 1.10% | 2,036 |
| Jul 10, 2025 | 2.46 | 2.54 | 2.46 | 2.54 | - | 4.35% | 65 |
| Jul 9, 2025 | 2.44 | 2.46 | 2.40 | 2.44 | - | 1.33% | 558 |
| Jul 8, 2025 | 2.40 | 2.42 | 2.40 | 2.40 | - | -0.25% | 791 |
| Jul 7, 2025 | 2.51 | 2.51 | 2.39 | 2.41 | - | 0.17% | 1,082 |
| Jul 4, 2025 | 2.37 | 2.46 | 2.37 | 2.41 | - | -0.17% | 108 |
| Jul 3, 2025 | 2.41 | 2.46 | 2.41 | 2.41 | - | 1.52% | 9,927 |
| Jul 2, 2025 | 2.34 | 2.40 | 2.34 | 2.37 | - | -0.34% | 274 |
| Jul 1, 2025 | 2.36 | 2.40 | 2.36 | 2.38 | - | 1.10% | 6,057 |
| Jun 30, 2025 | 2.45 | 2.46 | 2.36 | 2.36 | - | -2.48% | 1,031 |
| Jun 27, 2025 | 2.44 | 2.46 | 2.40 | 2.42 | - | -3.36% | 1,131 |
| Jun 26, 2025 | 2.47 | 2.52 | 2.43 | 2.50 | - | 3.91% | 1,416 |
| Jun 25, 2025 | 2.39 | 2.42 | 2.38 | 2.41 | - | - | 512 |
| Jun 24, 2025 | 2.43 | 2.45 | 2.41 | 2.41 | - | 4.34% | 580 |
| Jun 23, 2025 | 2.44 | 2.44 | 2.31 | 2.31 | - | -5.65% | 40 |
| Jun 20, 2025 | 2.40 | 2.48 | 2.40 | 2.44 | - | 3.38% | 3,029 |
| Jun 19, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | - | -5.44% | 6,057 |
| Jun 18, 2025 | 2.46 | 2.50 | 2.44 | 2.50 | - | - | 2,550 |
| Jun 17, 2025 | 2.57 | 2.57 | 2.50 | 2.50 | - | -5.66% | 2,620 |
| Jun 16, 2025 | 2.63 | 2.65 | 2.56 | 2.65 | - | -0.97% | 1,776 |