Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.838 | 3.838 | 3.650 | 3.658 | 3.658 | 576,363 |
| 2025-11-06 | 3.900 | 3.900 | 3.750 | 3.794 | 3.794 | 664,684 |
| 2025-11-05 | 3.936 | 3.938 | 3.842 | 3.870 | 3.870 | 394,754 |
| 2025-11-04 | 3.938 | 4.030 | 3.910 | 3.978 | 3.978 | 402,612 |
| 2025-11-03 | 4.050 | 4.050 | 3.878 | 3.896 | 3.896 | 678,671 |
| 2025-10-31 | 4.004 | 4.132 | 4.004 | 4.042 | 4.042 | 906,824 |
| 2025-10-30 | 3.960 | 4.040 | 3.920 | 3.992 | 3.992 | 436,426 |
| 2025-10-29 | 3.906 | 4.042 | 3.900 | 3.958 | 3.958 | 485,408 |
| 2025-10-28 | 3.930 | 3.996 | 3.870 | 3.900 | 3.900 | 523,736 |
| 2025-10-27 | 4.050 | 4.072 | 3.930 | 3.962 | 3.962 | 996,755 |
| 2025-10-24 | 4.152 | 4.158 | 4.018 | 4.064 | 4.064 | 497,509 |
| 2025-10-23 | 4.190 | 4.244 | 4.052 | 4.130 | 4.130 | 580,490 |
| 2025-10-22 | 4.210 | 4.232 | 4.128 | 4.150 | 4.150 | 330,266 |
| 2025-10-21 | 4.236 | 4.260 | 4.080 | 4.186 | 4.186 | 610,491 |
| 2025-10-20 | 4.300 | 4.300 | 4.160 | 4.212 | 4.212 | 810,865 |
| 2025-10-17 | 4.348 | 4.372 | 4.262 | 4.346 | 4.346 | 534,579 |
| 2025-10-16 | 4.512 | 4.562 | 4.434 | 4.450 | 4.450 | 451,423 |
| 2025-10-15 | 4.500 | 4.510 | 4.358 | 4.466 | 4.466 | 435,134 |
| 2025-10-14 | 4.450 | 4.490 | 4.346 | 4.410 | 4.410 | 490,684 |
| 2025-10-13 | 4.602 | 4.646 | 4.484 | 4.504 | 4.504 | 613,531 |
| 2025-10-10 | 4.736 | 4.768 | 4.522 | 4.524 | 4.524 | 1,015,443 |
| 2025-10-09 | 4.730 | 4.846 | 4.652 | 4.810 | 4.810 | 808,133 |
| 2025-10-08 | 4.698 | 4.844 | 4.564 | 4.720 | 4.720 | 1,142,164 |
| 2025-10-07 | 4.520 | 4.666 | 4.390 | 4.600 | 4.600 | 2,126,246 |
| 2025-10-06 | 4.956 | 4.990 | 4.710 | 4.870 | 4.870 | 1,639,086 |
| 2025-10-03 | 4.998 | 5.175 | 4.910 | 4.976 | 4.976 | 963,873 |
| 2025-10-02 | 5.100 | 5.160 | 4.950 | 4.996 | 4.996 | 1,356,277 |
| 2025-10-01 | 5.115 | 5.335 | 5.020 | 5.090 | 5.090 | 2,551,714 |
| 2025-09-30 | 4.770 | 5.235 | 4.710 | 4.952 | 4.952 | 3,336,788 |
| 2025-09-29 | 4.300 | 4.588 | 4.202 | 4.574 | 4.574 | 1,633,806 |
| 2025-09-26 | 4.300 | 4.378 | 4.140 | 4.224 | 4.224 | 966,551 |
| 2025-09-25 | 4.408 | 4.408 | 4.234 | 4.320 | 4.320 | 944,853 |
| 2025-09-24 | 4.290 | 4.484 | 4.234 | 4.466 | 4.466 | 1,049,795 |
| 2025-09-23 | 4.380 | 4.400 | 4.284 | 4.300 | 4.300 | 655,345 |
| 2025-09-22 | 4.370 | 4.448 | 4.172 | 4.368 | 4.368 | 1,727,632 |
| 2025-09-19 | 4.288 | 4.646 | 4.280 | 4.332 | 4.332 | 2,315,647 |
| 2025-09-18 | 4.298 | 4.400 | 4.170 | 4.268 | 4.268 | 1,832,327 |
| 2025-09-17 | 3.780 | 4.360 | 3.752 | 4.200 | 4.200 | 4,262,332 |
| 2025-09-16 | 3.806 | 3.818 | 3.750 | 3.780 | 3.780 | 497,430 |
| 2025-09-15 | 3.782 | 3.926 | 3.752 | 3.822 | 3.822 | 843,513 |
| 2025-09-12 | 3.896 | 3.996 | 3.804 | 3.804 | 3.804 | 1,007,056 |
| 2025-09-11 | 3.800 | 3.900 | 3.800 | 3.888 | 3.888 | 544,038 |
| 2025-09-10 | 3.806 | 3.930 | 3.750 | 3.808 | 3.808 | 1,015,949 |
| 2025-09-09 | 3.580 | 3.876 | 3.534 | 3.802 | 3.802 | 1,153,787 |
| 2025-09-08 | 3.688 | 3.694 | 3.520 | 3.580 | 3.580 | 744,710 |
| 2025-09-05 | 3.790 | 3.790 | 3.650 | 3.696 | 3.696 | 648,833 |
| 2025-09-04 | 3.848 | 3.860 | 3.702 | 3.784 | 3.784 | 1,188,721 |
| 2025-09-03 | 3.900 | 3.918 | 3.592 | 3.828 | 3.828 | 2,728,963 |
| 2025-09-02 | 3.736 | 3.752 | 3.458 | 3.478 | 3.478 | 1,904,060 |
| 2025-09-01 | 3.838 | 3.976 | 3.702 | 3.752 | 3.752 | 2,126,398 |
| 2025-08-29 | 3.866 | 3.968 | 3.782 | 3.824 | 3.824 | 1,323,671 |
| 2025-08-28 | 3.820 | 3.934 | 3.776 | 3.832 | 3.832 | 1,045,678 |
| 2025-08-27 | 3.830 | 3.926 | 3.746 | 3.774 | 3.774 | 1,218,007 |
| 2025-08-26 | 3.702 | 3.986 | 3.700 | 3.816 | 3.816 | 3,073,172 |
| 2025-08-25 | 3.900 | 4.148 | 3.566 | 3.926 | 3.926 | 8,630,438 |
| 2025-08-22 | 4.970 | 5.225 | 4.920 | 5.045 | 5.045 | 1,849,104 |
| 2025-08-21 | 4.900 | 5.035 | 4.900 | 4.926 | 4.926 | 1,180,063 |
| 2025-08-20 | 4.940 | 5.050 | 4.900 | 4.904 | 4.904 | 937,705 |
| 2025-08-19 | 5.080 | 5.240 | 4.852 | 5.040 | 5.040 | 2,506,449 |
| 2025-08-18 | 5.000 | 5.415 | 4.820 | 5.065 | 5.065 | 5,064,648 |
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.