Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
6.18
+0.11 (1.81%)
Jul 14, 2025, 4:00 PM - Market closed
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |