Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.954 | 3.996 | 3.890 | 3.890 | 3.890 | 591 |
| 2025-11-03 | 3.994 | 4.008 | 3.888 | 3.912 | 3.912 | 2,170 |
| 2025-10-31 | 4.036 | 4.120 | 4.036 | 4.092 | 4.092 | 1,058 |
| 2025-10-30 | 3.918 | 4.004 | 3.918 | 3.974 | 3.974 | 13,479 |
| 2025-10-29 | 3.950 | 4.014 | 3.944 | 3.944 | 3.944 | 2,836 |
| 2025-10-28 | 3.896 | 3.994 | 3.864 | 3.886 | 3.886 | 21,696 |
| 2025-10-27 | 4.060 | 4.060 | 3.952 | 3.952 | 3.952 | 631 |
| 2025-10-24 | 4.128 | 4.128 | 4.024 | 4.024 | 4.024 | 563 |
| 2025-10-23 | 4.196 | 4.196 | 4.076 | 4.144 | 4.144 | 3,754 |
| 2025-10-22 | 4.188 | 4.196 | 4.162 | 4.176 | 4.176 | 376 |
| 2025-10-21 | 4.194 | 4.222 | 4.006 | 4.006 | 4.006 | 5,084 |
| 2025-10-20 | 4.260 | 4.260 | 4.166 | 4.216 | 4.216 | 318 |
| 2025-10-17 | 4.390 | 4.390 | 4.278 | 4.350 | 4.350 | 5,823 |
| 2025-10-16 | 4.484 | 4.516 | 4.416 | 4.484 | 4.484 | 1,682 |
| 2025-10-15 | 4.456 | 4.474 | 4.362 | 4.474 | 4.474 | 633 |
| 2025-10-14 | 4.450 | 4.450 | 4.360 | 4.428 | 4.428 | 4,973 |
| 2025-10-13 | 4.630 | 4.630 | 4.450 | 4.450 | 4.450 | 10,367 |
| 2025-10-10 | 4.736 | 4.736 | 4.452 | 4.524 | 4.524 | 12,640 |
| 2025-10-09 | 4.704 | 5.000 | 4.682 | 5.000 | 5.000 | 10,577 |
| 2025-10-08 | 4.648 | 4.828 | 4.450 | 4.450 | 4.450 | 8,802 |
| 2025-10-07 | 4.630 | 4.726 | 4.416 | 4.726 | 4.726 | 23,680 |
| 2025-10-06 | 4.948 | 4.964 | 4.758 | 4.872 | 4.872 | 33,216 |
| 2025-10-03 | 5.030 | 5.160 | 4.916 | 4.950 | 4.950 | 6,009 |
| 2025-10-02 | 5.125 | 5.140 | 4.974 | 4.974 | 4.974 | 6,431 |
| 2025-10-01 | 5.035 | 5.300 | 5.000 | 5.215 | 5.215 | 23,631 |
| 2025-09-30 | 4.884 | 5.165 | 4.768 | 4.906 | 4.906 | 47,252 |
| 2025-09-29 | 4.280 | 4.602 | 4.208 | 4.602 | 4.602 | 13,376 |
| 2025-09-26 | 4.262 | 4.322 | 4.126 | 4.126 | 4.126 | 9,766 |
| 2025-09-25 | 4.358 | 4.358 | 4.252 | 4.320 | 4.320 | 4,229 |
| 2025-09-24 | 4.274 | 4.460 | 4.272 | 4.306 | 4.306 | 11,416 |
| 2025-09-23 | 4.368 | 4.368 | 4.292 | 4.300 | 4.300 | 425 |
| 2025-09-22 | 4.336 | 4.432 | 4.192 | 4.256 | 4.256 | 22,728 |
| 2025-09-19 | 4.486 | 4.512 | 4.400 | 4.406 | 4.406 | 1,946 |
| 2025-09-18 | 4.350 | 4.350 | 4.130 | 4.130 | 4.130 | 33,206 |
| 2025-09-17 | 3.776 | 4.348 | 3.776 | 4.212 | 4.212 | 42,190 |
| 2025-09-16 | 3.808 | 3.846 | 3.744 | 3.846 | 3.846 | 276 |
| 2025-09-15 | 3.778 | 3.904 | 3.750 | 3.850 | 3.850 | 2,065 |
| 2025-09-12 | 3.940 | 3.940 | 3.814 | 3.850 | 3.850 | 11,639 |
| 2025-09-11 | 3.836 | 3.900 | 3.802 | 3.900 | 3.900 | 19,428 |
| 2025-09-10 | 3.786 | 3.930 | 3.772 | 3.832 | 3.832 | 15,708 |
| 2025-09-09 | 3.568 | 3.774 | 3.546 | 3.650 | 3.650 | 498 |
| 2025-09-08 | 3.686 | 3.686 | 3.554 | 3.586 | 3.586 | 9,076 |
| 2025-09-05 | 3.770 | 3.770 | 3.300 | 3.300 | 3.300 | 898 |
| 2025-09-04 | 3.810 | 4.000 | 3.714 | 4.000 | 4.000 | 19,142 |
| 2025-09-03 | 3.790 | 3.862 | 3.610 | 3.842 | 3.842 | 60,509 |
| 2025-09-02 | 3.776 | 3.776 | 3.466 | 3.526 | 3.526 | 10,988 |
| 2025-09-01 | 3.876 | 3.950 | 3.726 | 3.776 | 3.776 | 4,299 |
| 2025-08-29 | 3.884 | 3.884 | 3.798 | 3.800 | 3.800 | 7,002 |
| 2025-08-28 | 3.814 | 3.910 | 3.788 | 3.800 | 3.800 | 1,567 |
| 2025-08-27 | 3.836 | 3.882 | 3.772 | 3.800 | 3.800 | 21,018 |
| 2025-08-26 | 3.824 | 3.954 | 3.766 | 3.910 | 3.910 | 23,970 |
| 2025-08-25 | 4.122 | 4.122 | 3.610 | 3.910 | 3.910 | 45,326 |
| 2025-08-22 | 4.930 | 5.190 | 4.930 | 5.085 | 5.085 | 4,197 |
| 2025-08-21 | 4.940 | 5.000 | 4.928 | 4.960 | 4.960 | 11,743 |
| 2025-08-20 | 5.005 | 5.005 | 4.904 | 4.960 | 4.960 | 5,896 |
| 2025-08-19 | 4.958 | 5.255 | 4.900 | 5.030 | 5.030 | 8,253 |
| 2025-08-18 | 4.850 | 5.245 | 4.844 | 4.850 | 4.850 | 34,491 |
| 2025-08-15 | 4.622 | 4.848 | 4.538 | 4.770 | 4.770 | 1,793 |
| 2025-08-14 | 4.744 | 4.756 | 4.316 | 4.320 | 4.320 | 54,171 |
| 2025-08-13 | 4.060 | 4.674 | 4.000 | 4.428 | 4.428 | 40,787 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.