Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
5.59
-0.03 (-0.53%)
Jun 23, 2025, 4:00 PM - Market closed
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 5.56 | 5.60 | 5.43 | 5.59 | 5.59 | -0.53% | 9,484 |
| Jun 20, 2025 | 5.71 | 5.77 | 5.62 | 5.62 | 5.62 | -1.75% | 11,596 |
| Jun 18, 2025 | 5.77 | 5.79 | 5.71 | 5.72 | 5.72 | -2.72% | 9,205 |
| Jun 17, 2025 | 5.84 | 6.02 | 5.70 | 5.88 | 5.88 | -3.13% | 23,279 |
| Jun 16, 2025 | 5.96 | 6.21 | 5.96 | 6.07 | 6.07 | 1.23% | 31,348 |
| Jun 13, 2025 | 6.16 | 6.28 | 6.00 | 6.00 | 6.00 | -2.50% | 12,704 |
| Jun 12, 2025 | 6.30 | 6.40 | 6.02 | 6.15 | 6.15 | -1.91% | 7,965 |
| Jun 11, 2025 | 6.24 | 6.30 | 6.14 | 6.27 | 6.27 | -0.32% | 3,573 |
| Jun 10, 2025 | 6.23 | 6.30 | 6.04 | 6.29 | 6.29 | 3.45% | 2,648 |
| Jun 9, 2025 | 6.15 | 6.28 | 6.08 | 6.08 | 6.08 | -1.30% | 22,168 |
| Jun 6, 2025 | 6.15 | 6.18 | 6.02 | 6.16 | 6.16 | -1.91% | 11,282 |
| Jun 5, 2025 | 6.28 | 6.45 | 6.19 | 6.28 | 6.28 | 0.50% | 4,726 |
| Jun 4, 2025 | 6.27 | 6.29 | 6.25 | 6.25 | 6.25 | 0.79% | 1,070 |
| Jun 3, 2025 | 6.22 | 6.30 | 6.18 | 6.20 | 6.20 | -3.28% | 5,315 |
| Jun 2, 2025 | 6.36 | 6.42 | 6.28 | 6.41 | 6.41 | 0.16% | 4,100 |
| May 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,229 |
| May 29, 2025 | 6.43 | 6.51 | 6.40 | 6.40 | 6.40 | 0.47% | 2,217 |
| May 28, 2025 | 6.38 | 6.54 | 6.37 | 6.37 | 6.37 | -0.16% | 2,279 |
| May 27, 2025 | 6.46 | 6.54 | 6.35 | 6.38 | 6.38 | 3.24% | 7,893 |
| May 23, 2025 | 6.23 | 6.38 | 6.18 | 6.18 | 6.18 | -2.37% | 5,213 |
| May 22, 2025 | 6.23 | 6.33 | 6.20 | 6.33 | 6.33 | 0.46% | 1,466,280 |
| May 21, 2025 | 6.48 | 6.55 | 6.30 | 6.30 | 6.30 | -1.70% | 16,053 |
| May 20, 2025 | 6.40 | 6.52 | 6.25 | 6.41 | 6.41 | 1.10% | 33,755 |
| May 19, 2025 | 6.40 | 6.61 | 6.19 | 6.34 | 6.34 | 1.12% | 3,664 |
| May 16, 2025 | 6.32 | 6.37 | 6.19 | 6.27 | 6.27 | 1.62% | 6,159 |
| May 15, 2025 | 6.32 | 6.32 | 6.15 | 6.17 | 6.17 | -3.74% | 3,265 |
| May 14, 2025 | 6.41 | 6.47 | 6.28 | 6.41 | 6.41 | 0.47% | 4,433 |
| May 13, 2025 | 6.43 | 6.43 | 6.18 | 6.38 | 6.38 | -1.09% | 5,961 |
| May 12, 2025 | 6.42 | 6.55 | 6.20 | 6.45 | 6.45 | -0.31% | 22,928 |
| May 9, 2025 | 6.43 | 6.48 | 6.36 | 6.47 | 6.47 | 1.41% | 5,788 |
| May 8, 2025 | 6.27 | 6.39 | 6.27 | 6.38 | 6.38 | -3.19% | 2,547 |
| May 7, 2025 | 6.59 | 6.65 | 6.25 | 6.59 | 6.59 | 1.73% | 7,798 |
| May 6, 2025 | 6.53 | 6.53 | 6.33 | 6.48 | 6.48 | -2.67% | 5,207 |
| May 5, 2025 | 6.62 | 7.00 | 6.53 | 6.66 | 6.66 | 1.31% | 2,731 |
| May 2, 2025 | 6.28 | 6.70 | 6.25 | 6.57 | 6.57 | 2.98% | 60,571 |
| May 1, 2025 | 6.27 | 6.38 | 6.27 | 6.38 | 6.38 | 0.55% | 2,012 |
| Apr 30, 2025 | 6.44 | 6.49 | 6.17 | 6.35 | 6.35 | -1.63% | 14,897 |
| Apr 29, 2025 | 6.62 | 6.69 | 6.25 | 6.45 | 6.45 | -1.83% | 22,384 |
| Apr 28, 2025 | 6.61 | 7.00 | 6.31 | 6.57 | 6.57 | -6.54% | 29,789 |
| Apr 25, 2025 | 6.87 | 7.19 | 6.87 | 7.03 | 7.03 | 0.57% | 10,856 |
| Apr 24, 2025 | 6.96 | 7.01 | 6.77 | 6.99 | 6.99 | 0.09% | 7,560 |
| Apr 23, 2025 | 7.00 | 7.00 | 6.86 | 6.98 | 6.98 | 2.56% | 4,867 |
| Apr 22, 2025 | 7.05 | 7.05 | 6.71 | 6.81 | 6.81 | 2.71% | 2,929 |
| Apr 21, 2025 | 6.84 | 6.84 | 6.59 | 6.63 | 6.63 | -2.36% | 11,486 |
| Apr 17, 2025 | 6.73 | 6.91 | 6.68 | 6.79 | 6.79 | 3.43% | 12,728 |
| Apr 16, 2025 | 7.01 | 7.01 | 6.54 | 6.57 | 6.57 | -6.88% | 11,036 |
| Apr 15, 2025 | 7.18 | 7.25 | 6.91 | 7.05 | 7.05 | - | 15,484 |
| Apr 14, 2025 | 6.62 | 7.30 | 6.41 | 7.05 | 7.05 | 12.08% | 58,188 |
| Apr 11, 2025 | 6.22 | 6.46 | 5.99 | 6.29 | 6.29 | -0.32% | 9,133 |
| Apr 10, 2025 | 6.45 | 6.48 | 6.14 | 6.31 | 6.31 | -6.79% | 8,553 |