Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 2.860 | 2.900 | 2.860 | 2.860 | 2.860 | 311 |
| 2025-05-20 | 2.876 | 2.884 | 2.860 | 2.860 | 2.860 | 5,196 |
| 2025-05-19 | 2.872 | 2.924 | 2.808 | 2.860 | 2.860 | 24,415 |
| 2025-05-16 | 2.796 | 2.866 | 2.796 | 2.814 | 2.814 | 3,105 |
| 2025-05-15 | 2.860 | 2.866 | 2.810 | 2.810 | 2.810 | 731 |
| 2025-05-14 | 2.896 | 2.902 | 2.808 | 2.810 | 2.810 | 1,095 |
| 2025-05-13 | 2.936 | 2.936 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-05-12 | 2.754 | 2.980 | 2.754 | 2.980 | 2.980 | 7,257 |
| 2025-05-09 | 2.864 | 2.888 | 2.864 | 2.864 | 2.864 | 377 |
| 2025-05-08 | 2.928 | 2.928 | 2.826 | 2.826 | 2.826 | 1,032 |
| 2025-05-07 | 2.940 | 3.062 | 2.860 | 2.860 | 2.860 | 6,111 |
| 2025-05-06 | 2.946 | 2.946 | 2.870 | 2.906 | 2.906 | 1,084 |
| 2025-05-05 | 2.900 | 3.000 | 2.900 | 2.936 | 2.936 | 15,389 |
| 2025-05-02 | 2.898 | 3.018 | 2.898 | 2.932 | 2.932 | 202 |
| 2025-04-30 | 2.930 | 2.930 | 2.796 | 2.796 | 2.796 | 123 |
| 2025-04-29 | 2.970 | 2.974 | 2.898 | 2.920 | 2.920 | 3,579 |
| 2025-04-28 | 2.702 | 2.966 | 2.702 | 2.966 | 2.966 | 19,520 |
| 2025-04-25 | 3.138 | 3.208 | 3.138 | 3.176 | 3.176 | 10,349 |
| 2025-04-24 | 3.124 | 3.140 | 3.078 | 3.140 | 3.140 | 1,391 |
| 2025-04-23 | 3.176 | 3.176 | 3.126 | 3.132 | 3.132 | 1,099 |
| 2025-04-22 | 3.052 | 3.150 | 3.046 | 3.132 | 3.132 | 7,736 |
| 2025-04-17 | 3.014 | 3.022 | 2.996 | 3.000 | 3.000 | 125 |
| 2025-04-16 | 3.132 | 3.230 | 3.096 | 3.104 | 3.104 | 874 |
| 2025-04-15 | 3.290 | 3.290 | 3.084 | 3.084 | 3.084 | 7,305 |
| 2025-04-14 | 2.850 | 3.056 | 2.850 | 3.000 | 3.000 | 3,710 |
| 2025-04-11 | 2.816 | 2.834 | 2.748 | 2.748 | 2.748 | 0 |
| 2025-04-10 | 2.986 | 2.986 | 2.900 | 2.950 | 2.950 | 300 |
| 2025-04-09 | 2.890 | 2.902 | 2.798 | 2.812 | 2.812 | 5,456 |
| 2025-04-08 | 3.000 | 3.056 | 2.932 | 3.000 | 3.000 | 12,336 |
| 2025-04-07 | 2.456 | 2.850 | 2.456 | 2.784 | 2.784 | 46,612 |
| 2025-04-04 | 3.228 | 3.228 | 2.558 | 2.646 | 2.646 | 36,256 |
| 2025-04-03 | 3.178 | 3.218 | 3.176 | 3.194 | 3.194 | 5,404 |
| 2025-04-02 | 3.302 | 3.302 | 3.196 | 3.300 | 3.300 | 513 |
| 2025-04-01 | 3.070 | 3.270 | 3.070 | 3.270 | 3.270 | 5,327 |
| 2025-03-31 | 3.242 | 3.242 | 3.034 | 3.066 | 3.066 | 25,060 |
| 2025-03-28 | 3.336 | 3.336 | 3.250 | 3.250 | 3.250 | 2,704 |
| 2025-03-27 | 3.402 | 3.500 | 3.402 | 3.500 | 3.500 | 130 |
| 2025-03-26 | 3.318 | 3.516 | 3.318 | 3.506 | 3.506 | 9,487 |
| 2025-03-25 | 3.608 | 3.624 | 3.248 | 3.350 | 3.350 | 18,446 |
| 2025-03-24 | 3.540 | 3.614 | 3.540 | 3.600 | 3.600 | 6,605 |
| 2025-03-21 | 3.336 | 3.426 | 3.336 | 3.400 | 3.400 | 50 |
| 2025-03-20 | 3.290 | 3.400 | 3.200 | 3.400 | 3.400 | 3,453 |
| 2025-03-19 | 3.232 | 3.232 | 3.158 | 3.194 | 3.194 | 740 |
| 2025-03-18 | 3.206 | 3.350 | 3.174 | 3.350 | 3.350 | 2,606 |
| 2025-03-17 | 3.164 | 3.284 | 3.164 | 3.210 | 3.210 | 8,787 |
| 2025-03-14 | 3.130 | 3.170 | 3.078 | 3.170 | 3.170 | 4,785 |
| 2025-03-13 | 3.234 | 3.234 | 3.080 | 3.080 | 3.080 | 1,770 |
| 2025-03-12 | 3.240 | 3.350 | 3.240 | 3.350 | 3.350 | 65 |
| 2025-03-11 | 3.270 | 3.270 | 3.228 | 3.240 | 3.240 | 1,046 |
| 2025-03-10 | 3.308 | 3.440 | 3.274 | 3.440 | 3.440 | 18 |
| 2025-03-07 | 3.330 | 3.450 | 3.292 | 3.450 | 3.450 | 4,602 |
| 2025-03-06 | 3.332 | 3.370 | 3.226 | 3.350 | 3.350 | 14,457 |
| 2025-03-05 | 3.288 | 3.360 | 3.288 | 3.350 | 3.350 | 5,232 |
| 2025-03-04 | 3.296 | 3.350 | 3.224 | 3.350 | 3.350 | 14,435 |
| 2025-03-03 | 3.450 | 3.506 | 3.394 | 3.500 | 3.500 | 77,787 |
| 2025-02-28 | 3.476 | 3.476 | 3.364 | 3.376 | 3.376 | 9,233 |
| 2025-02-27 | 3.470 | 3.586 | 3.440 | 3.586 | 3.586 | 21,548 |
| 2025-02-26 | 3.550 | 3.756 | 3.550 | 3.640 | 3.640 | 10,714 |
| 2025-02-25 | 3.782 | 3.782 | 3.688 | 3.688 | 3.688 | 18,970 |
| 2025-02-24 | 3.700 | 3.902 | 3.700 | 3.740 | 3.740 | 29,809 |
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.