Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.890 | 2.890 | 2.730 | 2.780 | 2.780 | 447,736 |
| 2025-05-22 | 2.900 | 2.950 | 2.764 | 2.832 | 2.832 | 517,342 |
| 2025-05-21 | 2.850 | 2.934 | 2.842 | 2.858 | 2.858 | 313,342 |
| 2025-05-20 | 2.880 | 2.886 | 2.820 | 2.876 | 2.876 | 243,047 |
| 2025-05-19 | 2.860 | 2.930 | 2.860 | 2.890 | 2.890 | 291,831 |
| 2025-05-16 | 2.800 | 2.878 | 2.800 | 2.870 | 2.870 | 270,571 |
| 2025-05-15 | 2.870 | 2.880 | 2.802 | 2.802 | 2.802 | 261,475 |
| 2025-05-14 | 2.884 | 2.930 | 2.880 | 2.890 | 2.890 | 274,479 |
| 2025-05-13 | 2.942 | 2.960 | 2.892 | 2.898 | 2.898 | 423,272 |
| 2025-05-12 | 2.760 | 2.968 | 2.696 | 2.916 | 2.916 | 1,399,470 |
| 2025-05-09 | 2.860 | 2.900 | 2.830 | 2.830 | 2.830 | 471,834 |
| 2025-05-08 | 2.930 | 2.930 | 2.826 | 2.826 | 2.826 | 803,149 |
| 2025-05-07 | 2.948 | 3.076 | 2.866 | 2.928 | 2.928 | 1,408,554 |
| 2025-05-06 | 2.958 | 2.958 | 2.868 | 2.888 | 2.888 | 444,149 |
| 2025-05-05 | 2.900 | 2.960 | 2.888 | 2.942 | 2.942 | 453,907 |
| 2025-05-02 | 2.900 | 2.980 | 2.880 | 2.908 | 2.908 | 514,294 |
| 2025-04-30 | 2.920 | 2.938 | 2.846 | 2.890 | 2.890 | 532,068 |
| 2025-04-29 | 2.980 | 3.006 | 2.904 | 2.930 | 2.930 | 542,641 |
| 2025-04-28 | 2.650 | 2.980 | 2.520 | 2.946 | 2.946 | 2,476,624 |
| 2025-04-25 | 3.170 | 3.228 | 3.128 | 3.154 | 3.154 | 854,192 |
| 2025-04-24 | 3.126 | 3.152 | 3.058 | 3.146 | 3.146 | 300,921 |
| 2025-04-23 | 3.160 | 3.188 | 3.098 | 3.150 | 3.150 | 521,047 |
| 2025-04-22 | 3.096 | 3.194 | 2.998 | 3.110 | 3.110 | 710,559 |
| 2025-04-17 | 3.010 | 3.048 | 2.972 | 3.036 | 3.036 | 313,246 |
| 2025-04-16 | 3.170 | 3.276 | 2.970 | 3.002 | 3.002 | 1,281,037 |
| 2025-04-15 | 3.378 | 3.390 | 3.126 | 3.188 | 3.188 | 2,286,464 |
| 2025-04-14 | 2.876 | 3.192 | 2.836 | 3.192 | 3.192 | 2,025,195 |
| 2025-04-11 | 2.864 | 2.864 | 2.726 | 2.774 | 2.774 | 639,931 |
| 2025-04-10 | 3.220 | 3.220 | 2.800 | 2.800 | 2.800 | 1,777,360 |
| 2025-04-09 | 2.880 | 2.922 | 2.750 | 2.820 | 2.820 | 1,226,066 |
| 2025-04-08 | 3.000 | 3.078 | 2.904 | 2.984 | 2.984 | 1,691,047 |
| 2025-04-07 | 2.314 | 2.938 | 2.250 | 2.794 | 2.794 | 3,258,636 |
| 2025-04-04 | 3.110 | 3.118 | 2.546 | 2.614 | 2.614 | 4,431,851 |
| 2025-04-03 | 3.116 | 3.264 | 3.110 | 3.172 | 3.172 | 613,341 |
| 2025-04-02 | 3.266 | 3.326 | 3.170 | 3.232 | 3.232 | 779,209 |
| 2025-04-01 | 3.132 | 3.202 | 3.072 | 3.200 | 3.200 | 635,431 |
| 2025-03-31 | 3.320 | 3.320 | 3.020 | 3.088 | 3.088 | 1,527,540 |
| 2025-03-28 | 3.340 | 3.370 | 3.264 | 3.276 | 3.276 | 714,039 |
| 2025-03-27 | 3.350 | 3.450 | 3.336 | 3.354 | 3.354 | 682,694 |
| 2025-03-26 | 3.350 | 3.536 | 3.320 | 3.412 | 3.412 | 1,508,997 |
| 2025-03-25 | 3.590 | 3.708 | 3.186 | 3.320 | 3.320 | 3,892,525 |
| 2025-03-24 | 3.488 | 3.648 | 3.484 | 3.554 | 3.554 | 2,044,214 |
| 2025-03-21 | 3.310 | 3.468 | 3.266 | 3.386 | 3.386 | 5,602,618 |
| 2025-03-20 | 3.300 | 3.416 | 3.232 | 3.372 | 3.372 | 2,142,180 |
| 2025-03-19 | 3.200 | 3.236 | 3.150 | 3.182 | 3.182 | 487,312 |
| 2025-03-18 | 3.240 | 3.280 | 3.150 | 3.240 | 3.240 | 640,993 |
| 2025-03-17 | 3.144 | 3.294 | 3.144 | 3.208 | 3.208 | 756,659 |
| 2025-03-14 | 3.148 | 3.190 | 3.042 | 3.150 | 3.150 | 1,075,089 |
| 2025-03-13 | 3.240 | 3.246 | 3.144 | 3.180 | 3.180 | 731,382 |
| 2025-03-12 | 3.256 | 3.336 | 3.222 | 3.250 | 3.250 | 702,116 |
| 2025-03-11 | 3.260 | 3.310 | 3.200 | 3.254 | 3.254 | 899,119 |
| 2025-03-10 | 3.340 | 3.346 | 3.246 | 3.300 | 3.300 | 713,630 |
| 2025-03-07 | 3.312 | 3.374 | 3.242 | 3.340 | 3.340 | 785,557 |
| 2025-03-06 | 3.298 | 3.400 | 3.280 | 3.364 | 3.364 | 1,227,088 |
| 2025-03-05 | 3.250 | 3.378 | 3.250 | 3.260 | 3.260 | 1,278,037 |
| 2025-03-04 | 3.300 | 3.334 | 3.220 | 3.280 | 3.280 | 1,318,340 |
| 2025-03-03 | 3.462 | 3.550 | 3.354 | 3.380 | 3.380 | 1,774,567 |
| 2025-02-28 | 3.414 | 3.518 | 3.302 | 3.302 | 3.302 | 6,454,178 |
| 2025-02-27 | 3.598 | 3.600 | 3.404 | 3.562 | 3.562 | 2,354,665 |
| 2025-02-26 | 3.700 | 3.768 | 3.560 | 3.650 | 3.650 | 1,312,179 |
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.