Valneva SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	4.510	4.920	4.510	4.776	4.776	2,749,172
2025-08-14	4.894	4.982	4.312	4.412	4.412	4,708,132
2025-08-13	4.044	4.700	3.980	4.700	4.700	5,697,489
2025-08-12	3.846	4.170	3.784	3.958	3.958	3,655,193
2025-08-11	3.910	3.920	3.620	3.640	3.640	1,423,085
2025-08-08	3.638	3.830	3.610	3.790	3.790	1,509,113
2025-08-07	3.532	3.790	3.532	3.586	3.586	2,281,283
2025-08-06	3.388	3.490	3.300	3.470	3.470	1,118,888
2025-08-05	3.230	3.394	3.222	3.366	3.366	691,668
2025-08-04	3.202	3.230	3.129	3.216	3.216	373,544
2025-08-01	3.216	3.250	3.080	3.120	3.120	813,318
2025-07-31	3.282	3.312	3.230	3.268	3.268	539,157
2025-07-30	3.390	3.510	3.260	3.284	3.284	1,933,319
2025-07-29	3.258	3.400	3.226	3.274	3.274	1,010,008
2025-07-28	3.298	3.320	3.116	3.236	3.236	1,071,304
2025-07-25	3.310	3.374	3.198	3.238	3.238	1,669,628
2025-07-24	3.086	3.450	3.020	3.328	3.328	2,794,184
2025-07-23	2.706	3.026	2.680	3.010	3.010	2,000,465
2025-07-22	2.650	2.654	2.590	2.598	2.598	364,228
2025-07-21	2.730	2.758	2.660	2.670	2.670	401,236
2025-07-18	2.780	2.780	2.710	2.730	2.730	345,655
2025-07-17	2.800	2.854	2.726	2.752	2.752	570,456
2025-07-16	2.826	2.826	2.752	2.754	2.754	532,214
2025-07-15	2.660	2.848	2.626	2.784	2.784	1,655,280
2025-07-14	2.576	2.850	2.576	2.614	2.614	1,888,130
2025-07-11	2.556	2.578	2.514	2.516	2.516	351,782
2025-07-10	2.436	2.564	2.436	2.550	2.550	1,001,054
2025-07-09	2.448	2.476	2.390	2.418	2.418	531,887
2025-07-08	2.406	2.444	2.380	2.434	2.434	438,974
2025-07-07	2.496	2.516	2.380	2.390	2.390	632,164
2025-07-04	2.380	2.500	2.346	2.480	2.480	598,764
2025-07-03	2.412	2.456	2.388	2.388	2.388	475,713
2025-07-02	2.370	2.414	2.340	2.398	2.398	379,861
2025-07-01	2.350	2.398	2.342	2.374	2.374	349,554
2025-06-30	2.446	2.466	2.344	2.350	2.350	660,938
2025-06-27	2.444	2.498	2.382	2.402	2.402	462,160
2025-06-26	2.488	2.578	2.374	2.444	2.444	1,149,112
2025-06-25	2.392	2.428	2.348	2.348	2.348	392,768
2025-06-24	2.446	2.446	2.394	2.394	2.394	296,870
2025-06-23	2.450	2.458	2.344	2.360	2.360	423,370
2025-06-20	2.350	2.484	2.350	2.436	2.436	627,937
2025-06-19	2.410	2.410	2.352	2.360	2.360	553,010
2025-06-18	2.490	2.490	2.420	2.432	2.432	544,694
2025-06-17	2.560	2.608	2.472	2.498	2.498	613,574
2025-06-16	2.640	2.662	2.552	2.574	2.574	361,472
2025-06-13	2.668	2.720	2.622	2.624	2.624	500,120
2025-06-12	2.700	2.770	2.700	2.720	2.720	183,628
2025-06-11	2.728	2.752	2.716	2.728	2.728	137,064
2025-06-10	2.660	2.768	2.660	2.732	2.732	289,140
2025-06-09	2.708	2.764	2.652	2.666	2.666	447,151
2025-06-06	2.780	2.840	2.706	2.716	2.716	532,709
2025-06-05	2.768	2.800	2.750	2.772	2.772	214,126
2025-06-04	2.792	2.834	2.752	2.756	2.756	330,196
2025-06-03	2.820	2.824	2.704	2.768	2.768	450,102
2025-06-02	2.776	2.846	2.760	2.812	2.812	311,342
2025-05-30	2.898	2.898	2.772	2.788	2.788	376,201
2025-05-29	2.840	2.896	2.824	2.850	2.850	347,181
2025-05-28	2.846	2.874	2.816	2.838	2.838	309,506
2025-05-27	2.870	2.952	2.840	2.840	2.840	501,791
2025-05-26	2.820	2.870	2.804	2.868	2.868	204,070

← NewerPage 6 of 22 · 1,281 trading daysOlder →

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.