Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
9.32
-0.23 (-2.41%)
Oct 27, 2025, 4:00 PM EDT - Market closed
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 9.37 | 9.38 | 9.31 | 9.29 | - | -2.72% | 9,738 |
| Oct 24, 2025 | 9.51 | 9.56 | 9.38 | 9.55 | 9.55 | -1.34% | 42,808 |
| Oct 23, 2025 | 9.63 | 9.75 | 9.61 | 9.68 | 9.68 | -1.22% | 22,327 |
| Oct 22, 2025 | 9.77 | 9.96 | 9.65 | 9.80 | 9.80 | -0.71% | 53,131 |
| Oct 21, 2025 | 9.75 | 9.98 | 9.65 | 9.87 | 9.87 | -0.90% | 46,745 |
| Oct 20, 2025 | 9.89 | 10.07 | 9.78 | 9.96 | 9.96 | -0.80% | 50,512 |
| Oct 17, 2025 | 10.17 | 10.23 | 10.04 | 10.04 | 10.04 | -1.86% | 8,213 |
| Oct 16, 2025 | 10.55 | 10.55 | 10.18 | 10.23 | 10.23 | -2.57% | 8,869 |
| Oct 15, 2025 | 10.36 | 10.53 | 10.32 | 10.50 | 10.50 | 0.86% | 18,722 |
| Oct 14, 2025 | 10.21 | 10.62 | 10.08 | 10.41 | 10.41 | -0.86% | 74,450 |
| Oct 13, 2025 | 10.57 | 10.60 | 10.37 | 10.50 | 10.50 | 1.25% | 17,287 |
| Oct 10, 2025 | 10.76 | 10.76 | 10.31 | 10.37 | 10.37 | -6.91% | 40,231 |
| Oct 9, 2025 | 10.93 | 11.35 | 10.93 | 11.14 | 11.14 | 1.00% | 37,299 |
| Oct 8, 2025 | 10.81 | 11.21 | 10.81 | 11.03 | 11.03 | 3.57% | 39,086 |
| Oct 7, 2025 | 10.50 | 10.86 | 10.46 | 10.65 | 10.65 | -3.36% | 45,731 |
| Oct 6, 2025 | 11.37 | 11.54 | 11.02 | 11.02 | 11.02 | -3.25% | 78,917 |
| Oct 3, 2025 | 11.70 | 11.72 | 11.36 | 11.39 | 11.39 | -0.70% | 178,281 |
| Oct 2, 2025 | 11.80 | 11.90 | 11.39 | 11.47 | 11.47 | -0.86% | 146,394 |
| Oct 1, 2025 | 12.22 | 12.22 | 11.53 | 11.57 | 11.57 | -5.16% | 151,511 |
| Sep 30, 2025 | 11.67 | 12.23 | 11.41 | 12.20 | 12.20 | 11.42% | 181,782 |
| Sep 29, 2025 | 10.53 | 10.95 | 10.37 | 10.95 | 10.95 | 12.77% | 106,338 |
| Sep 26, 2025 | 9.95 | 9.99 | 9.70 | 9.71 | 9.71 | -2.41% | 15,281 |
| Sep 25, 2025 | 10.03 | 10.10 | 9.94 | 9.95 | 9.95 | -3.40% | 32,321 |
| Sep 24, 2025 | 10.08 | 10.48 | 10.08 | 10.30 | 10.30 | 2.69% | 61,963 |
| Sep 23, 2025 | 10.24 | 10.30 | 9.97 | 10.03 | 10.03 | -1.18% | 25,432 |
| Sep 22, 2025 | 9.96 | 10.30 | 9.87 | 10.15 | 10.15 | -0.29% | 55,071 |
| Sep 19, 2025 | 10.32 | 10.55 | 10.10 | 10.18 | 10.18 | 2.31% | 50,183 |
| Sep 18, 2025 | 10.06 | 10.08 | 9.83 | 9.95 | 9.95 | -0.20% | 99,533 |
| Sep 17, 2025 | 9.91 | 10.07 | 9.58 | 9.97 | 9.97 | 12.27% | 116,020 |
| Sep 16, 2025 | 8.91 | 8.99 | 8.74 | 8.88 | 8.88 | -0.56% | 26,207 |
| Sep 15, 2025 | 9.14 | 9.19 | 8.72 | 8.93 | 8.93 | -0.11% | 76,469 |
| Sep 12, 2025 | 9.15 | 9.15 | 8.76 | 8.94 | 8.94 | -2.61% | 40,127 |
| Sep 11, 2025 | 9.05 | 9.46 | 9.05 | 9.18 | 9.18 | 1.32% | 76,087 |
| Sep 10, 2025 | 9.09 | 9.11 | 8.93 | 9.06 | 9.06 | 1.46% | 44,430 |
| Sep 9, 2025 | 8.70 | 9.09 | 8.70 | 8.93 | 8.93 | 4.81% | 39,604 |
| Sep 8, 2025 | 8.46 | 8.75 | 8.33 | 8.52 | 8.52 | -1.50% | 39,776 |
| Sep 5, 2025 | 8.77 | 8.84 | 8.64 | 8.65 | 8.65 | -2.15% | 32,582 |
| Sep 4, 2025 | 8.75 | 8.98 | 8.75 | 8.84 | 8.84 | 0.80% | 37,514 |
| Sep 3, 2025 | 8.84 | 9.11 | 8.77 | 8.77 | 8.77 | 1.68% | 130,301 |
| Sep 2, 2025 | 8.06 | 8.69 | 8.05 | 8.63 | 8.63 | -2.54% | 147,179 |
| Aug 29, 2025 | 8.94 | 8.99 | 8.73 | 8.85 | 8.85 | 0.11% | 35,793 |
| Aug 28, 2025 | 9.05 | 9.05 | 8.76 | 8.84 | 8.84 | 1.03% | 33,004 |
| Aug 27, 2025 | 8.94 | 8.99 | 8.71 | 8.75 | 8.75 | -2.34% | 58,177 |
| Aug 26, 2025 | 9.15 | 9.18 | 8.80 | 8.96 | 8.96 | -4.98% | 1,006,191 |
| Aug 25, 2025 | 9.12 | 9.50 | 9.01 | 9.43 | 9.43 | -18.99% | 349,766 |
| 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 |