Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
11.02
-0.37 (-3.25%)
At close: Oct 6, 2025, 4:00 PM EDT
10.90
-0.12 (-1.09%)
After-hours: Oct 6, 2025, 7:43 PM EDT
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 11.37 | 11.54 | 11.02 | 11.02 | 11.02 | -3.25% | 78,854 |
| 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 |
| Aug 15, 2025 | 11.37 | 11.53 | 11.10 | 11.53 | 11.53 | 10.12% | 107,830 |
| Aug 14, 2025 | 10.55 | 10.65 | 10.11 | 10.47 | 10.47 | -6.18% | 118,910 |
| Aug 13, 2025 | 10.45 | 11.18 | 10.45 | 11.16 | 11.16 | 18.72% | 133,067 |
| Aug 12, 2025 | 9.12 | 9.40 | 8.99 | 9.40 | 9.40 | 10.59% | 119,842 |
| Aug 11, 2025 | 8.98 | 8.98 | 8.28 | 8.50 | 8.50 | -6.70% | 188,663 |
| Aug 8, 2025 | 8.69 | 9.13 | 8.61 | 9.11 | 9.11 | 10.42% | 185,169 |
| Aug 7, 2025 | 8.46 | 8.49 | 8.11 | 8.25 | 8.25 | 0.73% | 100,031 |
| Aug 6, 2025 | 7.95 | 8.32 | 7.90 | 8.19 | 8.19 | 4.07% | 106,187 |
| Aug 5, 2025 | 7.66 | 7.95 | 7.61 | 7.87 | 7.87 | 4.93% | 60,805 |
| Aug 4, 2025 | 7.39 | 7.50 | 7.32 | 7.50 | 7.50 | 3.91% | 21,679 |
| Aug 1, 2025 | 7.26 | 7.31 | 7.15 | 7.22 | 7.22 | -1.80% | 23,299 |
| Jul 31, 2025 | 7.48 | 7.56 | 7.28 | 7.35 | 7.35 | -3.92% | 15,737 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.36 | 7.65 | 7.65 | -1.42% | 63,353 |
| Jul 29, 2025 | 7.75 | 7.76 | 7.56 | 7.76 | 7.76 | 1.97% | 15,385 |
| Jul 28, 2025 | 7.67 | 7.68 | 7.53 | 7.61 | 7.61 | -0.91% | 89,148 |