Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
6.79
-0.24 (-3.41%)
Mar 13, 2025, 4:00 PM EDT - Market closed
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 6.91 | 6.91 | 6.80 | 6.85 | - | -2.56% | 8,473 |
| 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 |
| Feb 28, 2025 | 7.03 | 7.03 | 6.70 | 6.75 | 6.75 | -5.20% | 26,221 |
| Feb 27, 2025 | 7.20 | 7.35 | 7.03 | 7.12 | 7.12 | -3.26% | 21,727 |
| Feb 26, 2025 | 7.48 | 7.73 | 7.34 | 7.36 | 7.36 | -0.67% | 19,328 |
| Feb 25, 2025 | 7.82 | 7.98 | 7.36 | 7.41 | 7.41 | -5.12% | 54,869 |
| Feb 24, 2025 | 8.01 | 8.20 | 7.56 | 7.81 | 7.81 | 4.97% | 118,976 |
| Feb 21, 2025 | 7.80 | 7.99 | 7.39 | 7.44 | 7.44 | -5.94% | 51,801 |
| Feb 20, 2025 | 7.81 | 7.95 | 7.75 | 7.91 | 7.91 | 4.91% | 81,413 |
| Feb 19, 2025 | 7.58 | 7.75 | 7.35 | 7.54 | 7.54 | 2.86% | 54,563 |
| Feb 18, 2025 | 7.40 | 7.50 | 7.04 | 7.33 | 7.33 | 9.90% | 81,416 |
| Feb 14, 2025 | 7.18 | 7.31 | 6.62 | 6.67 | 6.67 | -14.38% | 216,453 |
| Feb 13, 2025 | 7.90 | 7.97 | 7.49 | 7.79 | 7.79 | -6.48% | 141,359 |
| Feb 12, 2025 | 7.77 | 8.42 | 7.54 | 8.33 | 8.33 | 6.39% | 134,159 |
| Feb 11, 2025 | 7.48 | 7.83 | 7.48 | 7.83 | 7.83 | 11.86% | 77,024 |
| 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 |