Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.780 | 3.850 | 3.628 | 3.850 | 3.850 | 2,337 |
| 2025-02-20 | 3.668 | 3.806 | 3.668 | 3.766 | 3.766 | 19,550 |
| 2025-02-19 | 3.614 | 3.706 | 3.614 | 3.654 | 3.654 | 13,947 |
| 2025-02-18 | 3.498 | 3.614 | 3.384 | 3.484 | 3.484 | 56,071 |
| 2025-02-17 | 3.310 | 3.484 | 3.174 | 3.484 | 3.484 | 35,896 |
| 2025-02-14 | 3.718 | 3.718 | 3.232 | 3.312 | 3.312 | 49,303 |
| 2025-02-13 | 3.884 | 3.884 | 3.580 | 3.584 | 3.584 | 85,001 |
| 2025-02-12 | 3.774 | 4.212 | 3.766 | 3.766 | 3.766 | 54,648 |
| 2025-02-11 | 3.370 | 3.690 | 3.370 | 3.690 | 3.690 | 23,989 |
| 2025-02-10 | 3.294 | 3.488 | 3.280 | 3.390 | 3.390 | 29,319 |
| 2025-02-07 | 3.282 | 3.286 | 3.098 | 3.136 | 3.136 | 56,430 |
| 2025-02-06 | 3.156 | 3.462 | 3.156 | 3.402 | 3.402 | 32,116 |
| 2025-02-05 | 2.834 | 3.100 | 2.776 | 3.100 | 3.100 | 9,738 |
| 2025-02-04 | 2.652 | 2.726 | 2.632 | 2.632 | 2.632 | 144 |
| 2025-02-03 | 2.730 | 2.730 | 2.600 | 2.666 | 2.666 | 39,035 |
| 2025-01-31 | 2.636 | 2.796 | 2.636 | 2.760 | 2.760 | 24,484 |
| 2025-01-30 | 2.342 | 2.394 | 2.342 | 2.394 | 2.394 | 150 |
| 2025-01-29 | 2.366 | 2.434 | 2.328 | 2.328 | 2.328 | 100 |
| 2025-01-28 | 2.274 | 2.360 | 2.248 | 2.360 | 2.360 | 1,878 |
| 2025-01-27 | 2.250 | 2.296 | 2.214 | 2.242 | 2.242 | 16,127 |
| 2025-01-24 | 2.276 | 2.294 | 2.220 | 2.220 | 2.220 | 2,672 |
| 2025-01-23 | 2.202 | 2.360 | 2.200 | 2.360 | 2.360 | 2,967 |
| 2025-01-22 | 2.210 | 2.210 | 2.160 | 2.160 | 2.160 | 2,210 |
| 2025-01-21 | 2.200 | 2.224 | 2.184 | 2.224 | 2.224 | 300 |
| 2025-01-20 | 2.146 | 2.146 | 2.020 | 2.020 | 2.020 | 957 |
| 2025-01-17 | 2.076 | 2.092 | 2.076 | 2.080 | 2.080 | 100 |
| 2025-01-16 | 2.108 | 2.108 | 2.058 | 2.068 | 2.068 | 1,130 |
| 2025-01-15 | 2.100 | 2.104 | 2.020 | 2.020 | 2.020 | 6,724 |
| 2025-01-14 | 2.196 | 2.200 | 2.114 | 2.200 | 2.200 | 4,869 |
| 2025-01-13 | 2.298 | 2.300 | 2.146 | 2.300 | 2.300 | 4,776 |
| 2025-01-10 | 2.122 | 2.224 | 2.094 | 2.224 | 2.224 | 11,367 |
| 2025-01-09 | 2.234 | 2.234 | 2.120 | 2.122 | 2.122 | 29,231 |
| 2025-01-08 | 2.342 | 2.342 | 2.250 | 2.276 | 2.276 | 5,274 |
| 2025-01-07 | 2.308 | 2.500 | 2.250 | 2.500 | 2.500 | 4,511 |
| 2025-01-06 | 2.300 | 2.304 | 2.244 | 2.304 | 2.304 | 7,591 |
| 2025-01-03 | 2.346 | 2.396 | 2.212 | 2.240 | 2.240 | 39,732 |
| 2025-01-02 | 2.156 | 2.316 | 2.156 | 2.308 | 2.308 | 26,782 |
| 2024-12-30 | 2.130 | 2.158 | 2.098 | 2.100 | 2.100 | 6,466 |
| 2024-12-27 | 2.084 | 2.130 | 2.060 | 2.090 | 2.090 | 6,711 |
| 2024-12-23 | 1.917 | 1.950 | 1.875 | 1.875 | 1.875 | 13,578 |
| 2024-12-20 | 1.850 | 2.100 | 1.850 | 1.950 | 1.950 | 12,661 |
| 2024-12-19 | 1.800 | 2.000 | 1.800 | 1.940 | 1.940 | 44,243 |
| 2024-12-18 | 1.783 | 1.890 | 1.776 | 1.845 | 1.845 | 7,561 |
| 2024-12-17 | 1.751 | 1.800 | 1.747 | 1.755 | 1.755 | 19,525 |
| 2024-12-16 | 1.889 | 1.889 | 1.751 | 1.821 | 1.821 | 6,719 |
| 2024-12-13 | 1.835 | 1.851 | 1.834 | 1.849 | 1.849 | 1,444 |
| 2024-12-12 | 1.895 | 1.895 | 1.833 | 1.840 | 1.840 | 6,643 |
| 2024-12-11 | 1.917 | 1.919 | 1.896 | 1.904 | 1.904 | 2,819 |
| 2024-12-10 | 1.979 | 2.050 | 1.940 | 2.050 | 2.050 | 1,479 |
| 2024-12-09 | 1.980 | 1.989 | 1.949 | 1.989 | 1.989 | 9,233 |
| 2024-12-06 | 1.823 | 1.857 | 1.823 | 1.856 | 1.856 | 1,050 |
| 2024-12-05 | 1.915 | 1.934 | 1.850 | 1.850 | 1.850 | 23,375 |
| 2024-12-04 | 1.876 | 1.992 | 1.849 | 1.950 | 1.950 | 20,867 |
| 2024-12-03 | 1.850 | 1.880 | 1.799 | 1.825 | 1.825 | 23,926 |
| 2024-12-02 | 1.833 | 1.850 | 1.800 | 1.850 | 1.850 | 7,211 |
| 2024-11-29 | 1.871 | 1.897 | 1.822 | 1.825 | 1.825 | 11,829 |
| 2024-11-28 | 1.887 | 1.899 | 1.868 | 1.889 | 1.889 | 15,217 |
| 2024-11-27 | 1.920 | 1.920 | 1.837 | 1.837 | 1.837 | 4,303 |
| 2024-11-26 | 2.004 | 2.004 | 1.870 | 1.880 | 1.880 | 4,057 |
| 2024-11-25 | 2.078 | 2.078 | 2.010 | 2.014 | 2.014 | 1,000 |
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.