Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
3.990
-0.360 (-8.28%)
Dec 20, 2024, 4:00 PM EST - Market closed
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.25 | 4.25 | 3.99 | 3.99 | 3.99 | -8.28% | 53,700 |
| Dec 19, 2024 | 3.96 | 4.38 | 3.96 | 4.35 | 4.35 | 17.19% | 234,049 |
| Dec 18, 2024 | 3.84 | 3.91 | 3.71 | 3.71 | 3.71 | 0.60% | 19,367 |
| Dec 17, 2024 | 3.81 | 3.85 | 3.62 | 3.69 | 3.69 | -3.15% | 40,979 |
| Dec 16, 2024 | 3.86 | 4.09 | 3.75 | 3.81 | 3.81 | -3.05% | 39,697 |
| Dec 13, 2024 | 3.91 | 3.96 | 3.86 | 3.93 | 3.93 | - | 8,124 |
| Dec 12, 2024 | 3.96 | 4.02 | 3.85 | 3.93 | 3.93 | -0.76% | 33,926 |
| Dec 11, 2024 | 4.12 | 4.29 | 3.95 | 3.96 | 3.96 | -6.27% | 25,304 |
| Dec 10, 2024 | 4.22 | 4.26 | 4.12 | 4.23 | 4.23 | -1.95% | 13,329 |
| Dec 9, 2024 | 4.20 | 4.33 | 4.15 | 4.31 | 4.31 | 4.08% | 16,310 |
| Dec 6, 2024 | 4.03 | 4.18 | 4.03 | 4.14 | 4.14 | 4.81% | 16,495 |
| Dec 5, 2024 | 4.04 | 4.06 | 3.90 | 3.95 | 3.95 | -1.99% | 21,481 |
| Dec 4, 2024 | 4.23 | 4.28 | 4.02 | 4.03 | 4.03 | 3.60% | 95,848 |
| Dec 3, 2024 | 3.94 | 4.08 | 3.88 | 3.89 | 3.89 | 0.52% | 55,144 |
| Dec 2, 2024 | 3.96 | 4.09 | 3.82 | 3.87 | 3.87 | -4.44% | 89,507 |
| Nov 29, 2024 | 3.94 | 4.06 | 3.91 | 4.05 | 4.05 | 2.17% | 24,891 |
| Nov 27, 2024 | 4.00 | 4.01 | 3.93 | 3.96 | 3.96 | -0.90% | 19,797 |
| Nov 26, 2024 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -6.91% | 29,196 |
| Nov 25, 2024 | 4.51 | 4.51 | 4.29 | 4.30 | 4.30 | -3.00% | 33,109 |
| Nov 22, 2024 | 4.37 | 4.56 | 4.29 | 4.43 | 4.43 | 0.23% | 10,441 |
| Nov 21, 2024 | 4.55 | 4.56 | 4.27 | 4.42 | 4.42 | -5.35% | 15,038 |
| Nov 20, 2024 | 4.57 | 4.73 | 4.54 | 4.67 | 4.67 | 2.41% | 38,949 |
| Nov 19, 2024 | 4.56 | 4.58 | 4.52 | 4.56 | 4.56 | 0.22% | 2,231 |
| Nov 18, 2024 | 4.54 | 4.62 | 4.45 | 4.55 | 4.55 | -2.36% | 18,326 |
| Nov 15, 2024 | 4.77 | 4.77 | 4.60 | 4.66 | 4.66 | -5.86% | 12,064 |
| Nov 14, 2024 | 5.02 | 5.28 | 4.88 | 4.95 | 4.95 | -0.20% | 11,366 |
| Nov 13, 2024 | 4.96 | 5.18 | 4.91 | 4.96 | 4.96 | 3.55% | 21,982 |
| Nov 12, 2024 | 5.05 | 5.05 | 4.63 | 4.79 | 4.79 | -6.63% | 34,317 |
| Nov 11, 2024 | 5.19 | 5.20 | 5.12 | 5.13 | 5.13 | -2.10% | 12,566 |
| Nov 8, 2024 | 5.33 | 5.33 | 5.16 | 5.24 | 5.24 | -4.38% | 52,962 |
| Nov 7, 2024 | 5.53 | 5.54 | 5.41 | 5.48 | 5.48 | -1.97% | 47,019 |
| Nov 6, 2024 | 5.69 | 5.70 | 5.58 | 5.59 | 5.59 | -3.29% | 58,094 |
| Nov 5, 2024 | 5.76 | 5.86 | 5.70 | 5.78 | 5.78 | -1.20% | 15,281 |
| Nov 4, 2024 | 5.89 | 5.93 | 5.81 | 5.85 | 5.85 | 1.74% | 45,157 |
| Nov 1, 2024 | 5.83 | 5.83 | 5.74 | 5.75 | 5.75 | 1.77% | 33,271 |
| Oct 31, 2024 | 5.76 | 5.80 | 5.65 | 5.65 | 5.65 | -3.42% | 18,987 |
| Oct 30, 2024 | 6.06 | 6.06 | 5.85 | 5.85 | 5.85 | -2.34% | 11,971 |
| Oct 29, 2024 | 6.01 | 6.08 | 5.98 | 5.99 | 5.99 | -1.64% | 10,463 |
| Oct 28, 2024 | 6.00 | 6.21 | 5.99 | 6.09 | 6.09 | 2.53% | 21,859 |
| Oct 25, 2024 | 5.83 | 5.98 | 5.83 | 5.94 | 5.94 | 0.85% | 26,366 |
| Oct 24, 2024 | 5.91 | 5.92 | 5.89 | 5.89 | 5.89 | 0.94% | 1,540 |
| Oct 23, 2024 | 5.85 | 5.85 | 5.83 | 5.84 | 5.84 | -1.93% | 1,576 |
| Oct 22, 2024 | 5.92 | 6.01 | 5.92 | 5.95 | 5.95 | 1.73% | 14,035 |
| Oct 21, 2024 | 5.87 | 5.89 | 5.80 | 5.85 | 5.85 | -0.75% | 3,199 |
| Oct 18, 2024 | 5.85 | 5.91 | 5.73 | 5.89 | 5.89 | 4.86% | 20,151 |
| Oct 17, 2024 | 5.60 | 5.68 | 5.55 | 5.62 | 5.62 | 0.36% | 38,475 |
| Oct 16, 2024 | 5.49 | 6.12 | 5.40 | 5.60 | 5.60 | 0.90% | 68,825 |
| Oct 15, 2024 | 5.61 | 5.61 | 5.49 | 5.55 | 5.55 | -1.77% | 16,630 |
| Oct 14, 2024 | 5.69 | 5.69 | 5.63 | 5.65 | 5.65 | 0.36% | 4,392 |
| Oct 11, 2024 | 5.63 | 5.73 | 5.57 | 5.63 | 5.63 | -1.05% | 19,613 |
| Oct 10, 2024 | 5.70 | 5.90 | 5.58 | 5.69 | 5.69 | -1.90% | 19,448 |
| Oct 9, 2024 | 5.74 | 5.88 | 5.68 | 5.80 | 5.80 | -0.65% | 12,276 |
| Oct 8, 2024 | 5.88 | 5.88 | 5.82 | 5.84 | 5.84 | -1.22% | 5,052 |
| Oct 7, 2024 | 5.92 | 5.92 | 5.82 | 5.91 | 5.91 | 1.69% | 7,938 |
| Oct 4, 2024 | 5.84 | 5.94 | 5.81 | 5.81 | 5.81 | 3.23% | 4,117 |
| Oct 3, 2024 | 5.65 | 5.68 | 5.63 | 5.63 | 5.63 | -1.40% | 2,455 |
| Oct 2, 2024 | 5.75 | 5.75 | 5.68 | 5.71 | 5.71 | -1.04% | 17,394 |
| Oct 1, 2024 | 5.96 | 5.96 | 5.77 | 5.77 | 5.77 | -4.47% | 7,267 |
| Sep 30, 2024 | 6.15 | 6.15 | 5.91 | 6.04 | 6.04 | -2.74% | 18,299 |
| Sep 27, 2024 | 6.19 | 6.21 | 6.11 | 6.21 | 6.21 | 1.64% | 5,387 |
| Sep 26, 2024 | 6.21 | 6.55 | 6.10 | 6.11 | 6.11 | 1.33% | 12,457 |
| Sep 25, 2024 | 6.09 | 6.12 | 5.98 | 6.03 | 6.03 | 0.90% | 10,705 |
| Sep 24, 2024 | 5.96 | 6.01 | 5.90 | 5.98 | 5.98 | 1.12% | 5,395 |
| Sep 23, 2024 | 5.90 | 5.91 | 5.82 | 5.91 | 5.91 | 0.51% | 7,633 |
| Sep 20, 2024 | 5.99 | 5.99 | 5.70 | 5.88 | 5.88 | -2.33% | 42,140 |
| Sep 19, 2024 | 6.08 | 6.21 | 6.00 | 6.02 | 6.02 | -0.66% | 33,745 |
| Sep 18, 2024 | 6.17 | 6.18 | 6.05 | 6.06 | 6.06 | -0.16% | 12,879 |
| Sep 17, 2024 | 6.26 | 6.26 | 6.04 | 6.07 | 6.07 | -3.48% | 65,433 |
| Sep 16, 2024 | 6.30 | 6.33 | 6.19 | 6.29 | 6.29 | -1.50% | 31,670 |
| Sep 13, 2024 | 6.30 | 6.40 | 6.21 | 6.39 | 6.39 | -8.52% | 43,306 |
| Sep 12, 2024 | 7.00 | 7.04 | 6.95 | 6.98 | 6.98 | -0.29% | 6,303 |
| Sep 11, 2024 | 7.07 | 7.08 | 6.83 | 7.00 | 7.00 | -2.37% | 15,754 |
| Sep 10, 2024 | 7.00 | 7.32 | 6.91 | 7.17 | 7.17 | 3.61% | 16,064 |
| Sep 9, 2024 | 6.97 | 7.01 | 6.89 | 6.92 | 6.92 | -1.14% | 21,736 |
| Sep 6, 2024 | 7.09 | 7.19 | 6.93 | 7.00 | 7.00 | -1.05% | 19,833 |
| Sep 5, 2024 | 7.15 | 7.50 | 7.07 | 7.07 | 7.07 | -1.75% | 9,114 |
| Sep 4, 2024 | 7.17 | 7.26 | 7.09 | 7.20 | 7.20 | -0.96% | 21,225 |
| Sep 3, 2024 | 7.32 | 7.76 | 7.20 | 7.27 | 7.27 | -0.68% | 39,126 |
| Aug 30, 2024 | 7.40 | 7.40 | 7.24 | 7.32 | 7.32 | -0.27% | 6,857 |
| Aug 29, 2024 | 7.75 | 8.22 | 7.33 | 7.34 | 7.34 | -3.17% | 7,153 |
| Aug 28, 2024 | 7.56 | 7.58 | 7.40 | 7.58 | 7.58 | -0.79% | 2,349 |
| Aug 27, 2024 | 7.86 | 7.86 | 7.64 | 7.64 | 7.64 | -4.28% | 4,600 |
| Aug 26, 2024 | 7.88 | 8.00 | 7.88 | 7.98 | 7.98 | 2.86% | 2,659 |
| Aug 23, 2024 | 7.76 | 7.76 | 7.63 | 7.76 | 7.76 | 1.44% | 1,661 |
| Aug 22, 2024 | 7.91 | 7.91 | 7.57 | 7.65 | 7.65 | -3.36% | 5,954 |
| Aug 21, 2024 | 8.12 | 8.12 | 7.82 | 7.92 | 7.92 | -6.03% | 5,504 |
| Aug 20, 2024 | 8.66 | 8.66 | 8.11 | 8.42 | 8.42 | -1.59% | 16,673 |
| Aug 19, 2024 | 8.18 | 8.62 | 8.18 | 8.56 | 8.56 | 13.84% | 32,592 |
| Aug 16, 2024 | 7.68 | 7.84 | 7.52 | 7.52 | 7.52 | -1.18% | 2,643 |
| Aug 15, 2024 | 7.69 | 7.84 | 7.46 | 7.61 | 7.61 | -2.36% | 5,054 |
| Aug 14, 2024 | 7.75 | 7.79 | 7.68 | 7.79 | 7.79 | 4.60% | 3,630 |
| Aug 13, 2024 | 7.59 | 7.84 | 7.30 | 7.45 | 7.45 | 7.35% | 10,359 |
| Aug 12, 2024 | 6.93 | 7.07 | 6.71 | 6.94 | 6.94 | 0.70% | 6,171 |
| Aug 9, 2024 | 6.90 | 6.90 | 6.85 | 6.89 | 6.89 | 0.61% | 2,505 |
| Aug 8, 2024 | 6.90 | 7.40 | 6.85 | 6.85 | 6.85 | - | 7,897 |
| Aug 7, 2024 | 7.05 | 7.12 | 6.77 | 6.85 | 6.85 | -2.14% | 11,792 |
| Aug 6, 2024 | 6.71 | 7.07 | 6.70 | 7.00 | 7.00 | 2.41% | 11,816 |
| Aug 5, 2024 | 6.77 | 7.07 | 6.39 | 6.84 | 6.84 | -3.32% | 27,311 |
| Aug 2, 2024 | 7.01 | 7.07 | 7.01 | 7.07 | 7.07 | 0.28% | 2,792 |
| Aug 1, 2024 | 7.24 | 7.24 | 7.05 | 7.05 | 7.05 | -4.08% | 3,245 |