Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
6.53
+0.06 (0.93%)
May 12, 2025, 10:59 AM - Market open
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.43 | 6.43 | 5.80 | 6.00 | - | -7.26% | 505 |
| 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 |
| Apr 30, 2025 | 6.44 | 6.49 | 6.17 | 6.35 | 6.35 | -1.63% | 14,897 |
| Apr 29, 2025 | 6.62 | 6.69 | 6.25 | 6.45 | 6.45 | -1.83% | 22,384 |
| Apr 28, 2025 | 6.61 | 7.00 | 6.31 | 6.57 | 6.57 | -6.54% | 29,789 |
| Apr 25, 2025 | 6.87 | 7.19 | 6.87 | 7.03 | 7.03 | 0.57% | 10,856 |
| Apr 24, 2025 | 6.96 | 7.01 | 6.77 | 6.99 | 6.99 | 0.09% | 7,560 |
| Apr 23, 2025 | 7.00 | 7.00 | 6.86 | 6.98 | 6.98 | 2.56% | 4,867 |
| Apr 22, 2025 | 7.05 | 7.05 | 6.71 | 6.81 | 6.81 | 2.71% | 2,929 |
| Apr 21, 2025 | 6.84 | 6.84 | 6.59 | 6.63 | 6.63 | -2.36% | 11,486 |
| Apr 17, 2025 | 6.73 | 6.91 | 6.68 | 6.79 | 6.79 | 3.43% | 12,728 |
| Apr 16, 2025 | 7.01 | 7.01 | 6.54 | 6.57 | 6.57 | -6.88% | 11,036 |
| Apr 15, 2025 | 7.18 | 7.25 | 6.91 | 7.05 | 7.05 | - | 15,484 |
| Apr 14, 2025 | 6.62 | 7.30 | 6.41 | 7.05 | 7.05 | 12.08% | 58,188 |
| Apr 11, 2025 | 6.22 | 6.46 | 5.99 | 6.29 | 6.29 | -0.32% | 9,133 |
| Apr 10, 2025 | 6.45 | 6.48 | 6.14 | 6.31 | 6.31 | -6.79% | 8,553 |
| Apr 9, 2025 | 6.12 | 6.78 | 6.03 | 6.77 | 6.77 | 12.09% | 2,403,681 |
| Apr 8, 2025 | 6.61 | 6.61 | 5.93 | 6.04 | 6.04 | -3.21% | 41,537 |
| Apr 7, 2025 | 6.07 | 6.40 | 5.87 | 6.24 | 6.24 | 4.37% | 23,677 |
| Apr 4, 2025 | 6.02 | 6.27 | 5.74 | 5.98 | 5.98 | -14.22% | 41,373 |
| Apr 3, 2025 | 7.55 | 7.59 | 6.82 | 6.97 | 6.97 | 0.72% | 47,295 |
| Apr 2, 2025 | 6.88 | 7.00 | 6.88 | 6.92 | 6.92 | 2.37% | 17,804 |
| Apr 1, 2025 | 6.93 | 6.95 | 6.74 | 6.76 | 6.76 | 0.75% | 24,947 |
| Mar 31, 2025 | 6.80 | 7.14 | 6.70 | 6.71 | 6.71 | -7.58% | 23,896 |
| Mar 28, 2025 | 7.15 | 7.31 | 7.15 | 7.26 | 7.26 | 0.14% | 13,815 |
| Mar 27, 2025 | 7.23 | 7.38 | 7.23 | 7.25 | 7.25 | 1.26% | 16,613 |
| Mar 26, 2025 | 7.17 | 7.34 | 6.91 | 7.16 | 7.16 | 1.27% | 22,011 |
| Mar 25, 2025 | 7.28 | 7.39 | 7.00 | 7.07 | 7.07 | -4.85% | 20,330 |
| Mar 24, 2025 | 7.62 | 7.76 | 7.43 | 7.43 | 7.43 | 3.63% | 28,389 |
| Mar 21, 2025 | 7.30 | 7.46 | 7.11 | 7.17 | 7.17 | -1.10% | 17,733 |
| Mar 20, 2025 | 7.06 | 7.32 | 7.06 | 7.25 | 7.25 | 7.73% | 18,985 |
| Mar 19, 2025 | 6.98 | 7.02 | 6.73 | 6.73 | 6.73 | -0.74% | 43,030 |
| Mar 18, 2025 | 6.81 | 6.99 | 6.78 | 6.78 | 6.78 | -2.82% | 12,500 |
| Mar 17, 2025 | 6.72 | 7.01 | 6.72 | 6.98 | 6.98 | 2.74% | 6,197 |
| Mar 14, 2025 | 6.84 | 6.95 | 6.74 | 6.79 | 6.79 | 0.01% | 9,372 |
| Mar 13, 2025 | 6.91 | 6.91 | 6.78 | 6.79 | 6.79 | -3.41% | 11,335 |
| Mar 12, 2025 | 7.15 | 7.29 | 7.02 | 7.03 | 7.03 | -0.42% | 5,652 |
| Mar 11, 2025 | 6.96 | 7.15 | 6.96 | 7.06 | 7.06 | 2.32% | 19,714 |
| Mar 10, 2025 | 7.07 | 7.13 | 6.71 | 6.90 | 6.90 | -2.40% | 11,408 |
| Mar 7, 2025 | 7.11 | 7.28 | 6.76 | 7.07 | 7.07 | 3.06% | 9,954 |
| Mar 6, 2025 | 7.14 | 7.28 | 6.86 | 6.86 | 6.86 | -3.85% | 7,902 |
| Mar 5, 2025 | 6.97 | 7.14 | 6.97 | 7.14 | 7.14 | 4.31% | 4,318 |
| Mar 4, 2025 | 6.76 | 6.97 | 6.73 | 6.84 | 6.84 | 0.29% | 28,023 |
| Mar 3, 2025 | 6.88 | 7.19 | 6.78 | 6.82 | 6.82 | 1.04% | 32,129 |