Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
9.43
-2.21 (-18.99%)
At close: Aug 25, 2025, 4:00 PM
9.25
-0.18 (-1.91%)
After-hours: Aug 25, 2025, 7:53 PM EDT
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.12 | 9.50 | 9.01 | 9.43 | 9.43 | -18.99% | 347,966 |
| Aug 22, 2025 | 11.83 | 11.91 | 11.46 | 11.64 | 11.64 | 4.02% | 48,007 |
| Aug 21, 2025 | 11.62 | 11.62 | 11.18 | 11.19 | 11.19 | -2.70% | 68,005 |
| Aug 20, 2025 | 11.55 | 11.64 | 11.41 | 11.50 | 11.50 | 0.35% | 39,772 |
| Aug 19, 2025 | 12.25 | 12.25 | 11.37 | 11.46 | 11.46 | -5.60% | 107,033 |
| Aug 18, 2025 | 11.85 | 12.20 | 11.75 | 12.14 | 12.14 | 5.29% | 141,547 |
| Aug 15, 2025 | 11.37 | 11.53 | 11.10 | 11.53 | 11.53 | 10.12% | 107,830 |
| Aug 14, 2025 | 10.55 | 10.65 | 10.11 | 10.47 | 10.47 | -6.18% | 118,910 |
| Aug 13, 2025 | 10.45 | 11.18 | 10.45 | 11.16 | 11.16 | 18.72% | 133,067 |
| Aug 12, 2025 | 9.12 | 9.40 | 8.99 | 9.40 | 9.40 | 10.59% | 119,842 |
| Aug 11, 2025 | 8.98 | 8.98 | 8.28 | 8.50 | 8.50 | -6.70% | 188,663 |
| Aug 8, 2025 | 8.69 | 9.13 | 8.61 | 9.11 | 9.11 | 10.42% | 185,169 |
| Aug 7, 2025 | 8.46 | 8.49 | 8.11 | 8.25 | 8.25 | 0.73% | 100,031 |
| Aug 6, 2025 | 7.95 | 8.32 | 7.90 | 8.19 | 8.19 | 4.07% | 106,187 |
| Aug 5, 2025 | 7.66 | 7.95 | 7.61 | 7.87 | 7.87 | 4.93% | 60,805 |
| Aug 4, 2025 | 7.39 | 7.50 | 7.32 | 7.50 | 7.50 | 3.91% | 21,679 |
| Aug 1, 2025 | 7.26 | 7.31 | 7.15 | 7.22 | 7.22 | -1.80% | 23,299 |
| Jul 31, 2025 | 7.48 | 7.56 | 7.28 | 7.35 | 7.35 | -3.92% | 15,737 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.36 | 7.65 | 7.65 | -1.42% | 63,353 |
| Jul 29, 2025 | 7.75 | 7.76 | 7.56 | 7.76 | 7.76 | 1.97% | 15,385 |
| Jul 28, 2025 | 7.67 | 7.68 | 7.53 | 7.61 | 7.61 | -0.91% | 89,148 |
| Jul 25, 2025 | 7.80 | 7.83 | 7.66 | 7.68 | 7.68 | 1.23% | 101,452 |
| Jul 24, 2025 | 7.76 | 8.50 | 7.54 | 7.59 | 7.59 | 3.72% | 358,477 |
| Jul 23, 2025 | 6.52 | 7.50 | 6.37 | 7.32 | 7.32 | 17.42% | 102,579 |
| Jul 22, 2025 | 6.25 | 6.27 | 5.95 | 6.23 | 6.23 | -1.89% | 12,096 |
| Jul 21, 2025 | 6.36 | 6.47 | 6.35 | 6.35 | 6.35 | -3.05% | 14,024 |
| Jul 18, 2025 | 6.55 | 6.55 | 6.52 | 6.55 | 6.55 | 0.77% | 2,566 |
| Jul 17, 2025 | 6.51 | 6.60 | 6.37 | 6.50 | 6.50 | 0.15% | 7,142 |
| Jul 16, 2025 | 6.46 | 6.57 | 6.46 | 6.49 | 6.49 | 0.62% | 5,950 |
| Jul 15, 2025 | 6.53 | 6.73 | 6.16 | 6.45 | 6.45 | 6.09% | 18,115 |
| Jul 14, 2025 | 6.21 | 6.31 | 6.08 | 6.08 | 6.08 | 0.16% | 7,286 |
| Jul 11, 2025 | 6.03 | 6.29 | 5.82 | 6.07 | 6.07 | 1.00% | 11,587 |
| Jul 10, 2025 | 6.04 | 6.09 | 5.95 | 6.01 | 6.01 | 1.95% | 19,960 |
| Jul 9, 2025 | 5.90 | 6.19 | 5.77 | 5.90 | 5.90 | 1.03% | 34,979 |
| Jul 8, 2025 | 5.77 | 5.99 | 5.69 | 5.84 | 5.84 | 1.66% | 22,355 |
| Jul 7, 2025 | 5.69 | 5.87 | 5.69 | 5.74 | 5.74 | -1.20% | 12,489 |
| Jul 3, 2025 | 5.79 | 5.87 | 5.68 | 5.81 | 5.81 | - | 6,647 |
| Jul 2, 2025 | 5.83 | 6.06 | 5.66 | 5.81 | 5.81 | 1.57% | 6,504 |
| Jul 1, 2025 | 5.88 | 6.08 | 5.63 | 5.72 | 5.72 | 0.88% | 15,564 |
| Jun 30, 2025 | 5.78 | 5.78 | 5.57 | 5.67 | 5.67 | -2.24% | 11,452 |
| Jun 27, 2025 | 5.64 | 5.97 | 5.64 | 5.80 | 5.80 | 0.87% | 26,864 |
| Jun 26, 2025 | 5.50 | 5.80 | 5.50 | 5.75 | 5.75 | 4.51% | 10,389 |
| Jun 25, 2025 | 5.71 | 5.72 | 5.50 | 5.50 | 5.50 | -1.75% | 1,664 |
| Jun 24, 2025 | 5.69 | 5.71 | 5.49 | 5.60 | 5.60 | 0.18% | 7,394 |
| 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 |