Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.060 | 4.674 | 4.000 | 4.428 | 4.428 | 40,787 |
| 2025-08-12 | 3.836 | 4.146 | 3.836 | 3.950 | 3.950 | 29,797 |
| 2025-08-11 | 3.888 | 3.890 | 3.700 | 3.760 | 3.760 | 4,678 |
| 2025-08-08 | 3.738 | 3.806 | 3.700 | 3.754 | 3.754 | 21,364 |
| 2025-08-07 | 3.588 | 3.730 | 3.486 | 3.486 | 3.486 | 27,253 |
| 2025-08-06 | 3.378 | 3.480 | 3.316 | 3.460 | 3.460 | 5,081 |
| 2025-08-05 | 3.232 | 3.344 | 3.232 | 3.334 | 3.334 | 5 |
| 2025-08-04 | 3.158 | 3.202 | 3.142 | 3.202 | 3.202 | 805 |
| 2025-08-01 | 3.236 | 3.236 | 3.056 | 3.056 | 3.056 | 2,450 |
| 2025-07-31 | 3.294 | 3.300 | 3.226 | 3.226 | 3.226 | 324 |
| 2025-07-30 | 3.336 | 3.484 | 3.294 | 3.418 | 3.418 | 22,335 |
| 2025-07-29 | 3.244 | 3.354 | 3.244 | 3.274 | 3.274 | 817 |
| 2025-07-28 | 3.276 | 3.276 | 3.166 | 3.222 | 3.222 | 20,062 |
| 2025-07-25 | 3.316 | 3.400 | 3.224 | 3.400 | 3.400 | 3,158 |
| 2025-07-24 | 3.042 | 3.500 | 3.042 | 3.500 | 3.500 | 10,199 |
| 2025-07-23 | 2.700 | 2.998 | 2.700 | 2.998 | 2.998 | 11,230 |
| 2025-07-22 | 2.666 | 2.666 | 2.596 | 2.624 | 2.624 | 2,099 |
| 2025-07-21 | 2.726 | 2.738 | 2.676 | 2.686 | 2.686 | 1,586 |
| 2025-07-18 | 2.772 | 2.772 | 2.738 | 2.740 | 2.740 | 73 |
| 2025-07-17 | 2.750 | 2.792 | 2.716 | 2.716 | 2.716 | 911 |
| 2025-07-16 | 2.816 | 2.816 | 2.720 | 2.720 | 2.720 | 33 |
| 2025-07-15 | 2.604 | 2.824 | 2.604 | 2.810 | 2.810 | 5,270 |
| 2025-07-14 | 2.638 | 2.818 | 2.568 | 2.568 | 2.568 | 13,775 |
| 2025-07-11 | 2.566 | 2.570 | 2.534 | 2.570 | 2.570 | 2,036 |
| 2025-07-10 | 2.460 | 2.544 | 2.460 | 2.542 | 2.542 | 65 |
| 2025-07-09 | 2.436 | 2.458 | 2.402 | 2.436 | 2.436 | 558 |
| 2025-07-08 | 2.398 | 2.416 | 2.398 | 2.404 | 2.404 | 791 |
| 2025-07-07 | 2.510 | 2.510 | 2.390 | 2.410 | 2.410 | 1,082 |
| 2025-07-04 | 2.366 | 2.460 | 2.366 | 2.406 | 2.406 | 108 |
| 2025-07-03 | 2.410 | 2.458 | 2.410 | 2.410 | 2.410 | 9,927 |
| 2025-07-02 | 2.342 | 2.402 | 2.342 | 2.374 | 2.374 | 274 |
| 2025-07-01 | 2.360 | 2.398 | 2.360 | 2.382 | 2.382 | 6,057 |
| 2025-06-30 | 2.452 | 2.462 | 2.356 | 2.356 | 2.356 | 1,031 |
| 2025-06-27 | 2.436 | 2.456 | 2.398 | 2.416 | 2.416 | 1,131 |
| 2025-06-26 | 2.468 | 2.516 | 2.426 | 2.500 | 2.500 | 1,416 |
| 2025-06-25 | 2.394 | 2.422 | 2.384 | 2.406 | 2.406 | 512 |
| 2025-06-24 | 2.428 | 2.446 | 2.406 | 2.406 | 2.406 | 580 |
| 2025-06-23 | 2.440 | 2.440 | 2.306 | 2.306 | 2.306 | 40 |
| 2025-06-20 | 2.404 | 2.478 | 2.404 | 2.444 | 2.444 | 3,029 |
| 2025-06-19 | 2.400 | 2.400 | 2.364 | 2.364 | 2.364 | 6,057 |
| 2025-06-18 | 2.460 | 2.500 | 2.436 | 2.500 | 2.500 | 2,550 |
| 2025-06-17 | 2.574 | 2.574 | 2.500 | 2.500 | 2.500 | 2,620 |
| 2025-06-16 | 2.632 | 2.650 | 2.564 | 2.650 | 2.650 | 1,776 |
| 2025-06-13 | 2.706 | 2.710 | 2.656 | 2.676 | 2.676 | 4,416 |
| 2025-06-12 | 2.710 | 2.744 | 2.710 | 2.732 | 2.732 | 1,456 |
| 2025-06-11 | 2.714 | 2.746 | 2.714 | 2.740 | 2.740 | 39 |
| 2025-06-10 | 2.716 | 2.756 | 2.690 | 2.690 | 2.690 | 681 |
| 2025-06-09 | 2.728 | 2.750 | 2.690 | 2.690 | 2.690 | 14 |
| 2025-06-06 | 2.790 | 2.800 | 2.690 | 2.690 | 2.690 | 1,599 |
| 2025-06-05 | 2.768 | 2.798 | 2.744 | 2.760 | 2.760 | 1,588 |
| 2025-06-04 | 2.790 | 2.806 | 2.690 | 2.690 | 2.690 | 47 |
| 2025-06-03 | 2.814 | 2.814 | 2.690 | 2.690 | 2.690 | 405 |
| 2025-06-02 | 2.788 | 2.880 | 2.698 | 2.880 | 2.880 | 20,324 |
| 2025-05-30 | 2.866 | 2.866 | 2.730 | 2.730 | 2.730 | 1,335 |
| 2025-05-29 | 2.818 | 2.876 | 2.818 | 2.854 | 2.854 | 5,494 |
| 2025-05-28 | 2.866 | 2.866 | 2.730 | 2.730 | 2.730 | 10 |
| 2025-05-27 | 2.844 | 2.916 | 2.844 | 2.882 | 2.882 | 469 |
| 2025-05-26 | 2.838 | 2.862 | 2.822 | 2.860 | 2.860 | 202 |
| 2025-05-23 | 2.846 | 2.856 | 2.772 | 2.810 | 2.810 | 9,485 |
| 2025-05-22 | 2.914 | 2.914 | 2.778 | 2.788 | 2.788 | 151 |
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.