Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
7.73
+0.73 (10.43%)
Feb 11, 2025, 11:15 AM EST - Market open
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 6.85 | 7.02 | 6.78 | 7.00 | 7.00 | 8.19% | 30,352 |
| Feb 7, 2025 | 6.77 | 6.83 | 6.45 | 6.47 | 6.47 | -6.64% | 69,870 |
| Feb 6, 2025 | 7.20 | 7.24 | 6.81 | 6.93 | 6.93 | 3.90% | 101,627 |
| Feb 5, 2025 | 6.21 | 6.71 | 6.06 | 6.67 | 6.67 | 18.89% | 114,298 |
| Feb 4, 2025 | 5.50 | 5.66 | 5.50 | 5.61 | 5.61 | 4.47% | 45,770 |
| Feb 3, 2025 | 5.66 | 5.69 | 5.17 | 5.37 | 5.37 | -7.09% | 67,125 |
| Jan 31, 2025 | 5.78 | 5.82 | 5.60 | 5.78 | 5.78 | 10.10% | 64,274 |
| Jan 30, 2025 | 5.07 | 5.34 | 4.96 | 5.25 | 5.25 | 3.55% | 240,537 |
| Jan 29, 2025 | 4.99 | 5.07 | 4.91 | 5.07 | 5.07 | 2.42% | 19,286 |
| Jan 28, 2025 | 4.91 | 4.95 | 4.85 | 4.95 | 4.95 | 2.06% | 5,431 |
| Jan 27, 2025 | 4.71 | 4.90 | 4.71 | 4.85 | 4.85 | -1.02% | 22,477 |
| Jan 24, 2025 | 4.80 | 4.97 | 4.75 | 4.90 | 4.90 | 3.38% | 54,197 |
| Jan 23, 2025 | 4.89 | 4.89 | 4.56 | 4.74 | 4.74 | 2.38% | 63,366 |
| Jan 22, 2025 | 4.68 | 4.86 | 4.57 | 4.63 | 4.63 | -1.70% | 56,224 |
| Jan 21, 2025 | 4.66 | 4.83 | 4.55 | 4.71 | 4.71 | 7.78% | 41,285 |
| Jan 17, 2025 | 4.33 | 4.43 | 4.25 | 4.37 | 4.37 | 1.39% | 46,649 |
| Jan 16, 2025 | 4.30 | 4.38 | 4.22 | 4.31 | 4.31 | - | 17,708 |
| Jan 15, 2025 | 4.32 | 4.51 | 4.27 | 4.31 | 4.31 | -1.82% | 40,620 |
| Jan 14, 2025 | 4.40 | 4.43 | 4.20 | 4.39 | 4.39 | -1.13% | 53,541 |
| Jan 13, 2025 | 4.46 | 4.50 | 4.38 | 4.44 | 4.44 | -2.20% | 28,317 |
| Jan 10, 2025 | 4.52 | 4.67 | 4.50 | 4.54 | 4.54 | -1.73% | 49,145 |
| Jan 8, 2025 | 4.73 | 4.76 | 4.58 | 4.62 | 4.62 | -0.86% | 28,005 |
| Jan 7, 2025 | 4.75 | 4.82 | 4.65 | 4.66 | 4.66 | -0.64% | 22,431 |
| Jan 6, 2025 | 4.69 | 4.83 | 4.65 | 4.69 | 4.69 | 1.41% | 12,199 |
| Jan 3, 2025 | 4.64 | 4.83 | 4.50 | 4.63 | 4.63 | -2.01% | 86,165 |
| Jan 2, 2025 | 4.70 | 4.78 | 4.58 | 4.72 | 4.72 | 7.96% | 73,189 |
| Dec 31, 2024 | 4.27 | 4.50 | 4.27 | 4.37 | 4.37 | 1.20% | 77,399 |
| Dec 30, 2024 | 4.35 | 4.40 | 4.02 | 4.32 | 4.32 | -0.25% | 70,407 |
| Dec 27, 2024 | 4.46 | 4.50 | 4.29 | 4.33 | 4.33 | 3.19% | 108,759 |
| Dec 26, 2024 | 4.21 | 4.67 | 4.10 | 4.20 | 4.20 | 0.17% | 101,538 |
| Dec 24, 2024 | 4.18 | 4.50 | 4.05 | 4.19 | 4.19 | 3.71% | 174,691 |
| Dec 23, 2024 | 4.05 | 4.11 | 3.94 | 4.04 | 4.04 | 1.25% | 69,171 |
| 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 |