Valneva SE (VIE:VLA)
Austria flag Austria · Delayed Price · Currency is EUR
4.196
+0.020 (0.48%)
Last updated: Oct 23, 2025, 9:05 AM CET

Valneva SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20254.194.204.164.184.184.24%376
Oct 21, 20254.194.224.014.014.01-4.98%5,084
Oct 20, 20254.264.264.174.224.22-3.08%318
Oct 17, 20254.394.394.284.354.35-2.99%5,823
Oct 16, 20254.484.524.424.484.480.22%1,682
Oct 15, 20254.464.474.364.474.471.04%633
Oct 14, 20254.454.454.364.434.43-0.49%4,973
Oct 13, 20254.634.634.454.454.45-1.64%10,367
Oct 10, 20254.744.744.454.524.52-9.52%12,640
Oct 9, 20254.705.004.685.005.0012.36%10,577
Oct 8, 20254.654.834.454.454.45-5.84%8,802
Oct 7, 20254.634.734.424.734.73-3.00%23,680
Oct 6, 20254.954.964.764.874.87-1.58%33,216
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