Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
6.41
+0.01 (0.16%)
Jun 2, 2025, 4:00 PM - Market closed

Valneva SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20256.366.366.286.36--0.63%1,642
May 30, 20256.406.406.406.406.40-1,229
May 29, 20256.436.516.406.406.400.47%2,217
May 28, 20256.386.546.376.376.37-0.16%2,279
May 27, 20256.466.546.356.386.383.24%7,893
May 23, 20256.236.386.186.186.18-2.37%5,213
May 22, 20256.236.336.206.336.330.46%1,466,280
May 21, 20256.486.556.306.306.30-1.70%16,053
May 20, 20256.406.526.256.416.411.10%33,755
May 19, 20256.406.616.196.346.341.12%3,664
May 16, 20256.326.376.196.276.271.62%6,159
May 15, 20256.326.326.156.176.17-3.74%3,265
May 14, 20256.416.476.286.416.410.47%4,433
May 13, 20256.436.436.186.386.38-1.09%5,961
May 12, 20256.426.556.206.456.45-0.31%22,928
May 9, 20256.436.486.366.476.471.41%5,788
May 8, 20256.276.396.276.386.38-3.19%2,547
May 7, 20256.596.656.256.596.591.73%7,798
May 6, 20256.536.536.336.486.48-2.67%5,207
May 5, 20256.627.006.536.666.661.31%2,731
May 2, 20256.286.706.256.576.572.98%60,571
May 1, 20256.276.386.276.386.380.55%2,012
Apr 30, 20256.446.496.176.356.35-1.63%14,897
Apr 29, 20256.626.696.256.456.45-1.83%22,384
Apr 28, 20256.617.006.316.576.57-6.54%29,789
Apr 25, 20256.877.196.877.037.030.57%10,856
Apr 24, 20256.967.016.776.996.990.09%7,560
Apr 23, 20257.007.006.866.986.982.56%4,867
Apr 22, 20257.057.056.716.816.812.71%2,929
Apr 21, 20256.846.846.596.636.63-2.36%11,486
Apr 17, 20256.736.916.686.796.793.43%12,728
Apr 16, 20257.017.016.546.576.57-6.88%11,036
Apr 15, 20257.187.256.917.057.05-15,484
Apr 14, 20256.627.306.417.057.0512.08%58,188
Apr 11, 20256.226.465.996.296.29-0.32%9,133
Apr 10, 20256.456.486.146.316.31-6.79%8,553
Apr 9, 20256.126.786.036.776.7712.09%2,403,681
Apr 8, 20256.616.615.936.046.04-3.21%41,537
Apr 7, 20256.076.405.876.246.244.37%23,677
Apr 4, 20256.026.275.745.985.98-14.22%41,373
Apr 3, 20257.557.596.826.976.970.72%47,295
Apr 2, 20256.887.006.886.926.922.37%17,804
Apr 1, 20256.936.956.746.766.760.75%24,947
Mar 31, 20256.807.146.706.716.71-7.58%23,896
Mar 28, 20257.157.317.157.267.260.14%13,815
Mar 27, 20257.237.387.237.257.251.26%16,613
Mar 26, 20257.177.346.917.167.161.27%22,011
Mar 25, 20257.287.397.007.077.07-4.85%20,330
Mar 24, 20257.627.767.437.437.433.63%28,389
Mar 21, 20257.307.467.117.177.17-1.10%17,733