Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.780 | 3.816 | 3.650 | 3.650 | 3.650 | 1,766,100 |
| 2025-02-24 | 3.706 | 3.968 | 3.706 | 3.854 | 3.854 | 2,511,109 |
| 2025-02-21 | 3.810 | 3.814 | 3.502 | 3.708 | 3.708 | 1,837,875 |
| 2025-02-20 | 3.650 | 3.826 | 3.620 | 3.776 | 3.776 | 1,727,721 |
| 2025-02-19 | 3.622 | 3.750 | 3.562 | 3.650 | 3.650 | 1,919,161 |
| 2025-02-18 | 3.450 | 3.636 | 3.370 | 3.598 | 3.598 | 3,342,691 |
| 2025-02-17 | 3.274 | 3.432 | 3.154 | 3.390 | 3.390 | 2,621,358 |
| 2025-02-14 | 3.758 | 3.762 | 3.200 | 3.350 | 3.350 | 6,244,596 |
| 2025-02-13 | 3.912 | 3.970 | 3.600 | 3.700 | 3.700 | 4,274,357 |
| 2025-02-12 | 3.800 | 4.236 | 3.632 | 3.878 | 3.878 | 7,923,088 |
| 2025-02-11 | 3.410 | 3.706 | 3.374 | 3.700 | 3.700 | 3,663,209 |
| 2025-02-10 | 3.296 | 3.510 | 3.224 | 3.380 | 3.380 | 3,516,258 |
| 2025-02-07 | 3.346 | 3.360 | 3.100 | 3.126 | 3.126 | 2,794,503 |
| 2025-02-06 | 3.258 | 3.462 | 3.120 | 3.332 | 3.332 | 5,263,322 |
| 2025-02-05 | 2.810 | 3.140 | 2.748 | 3.090 | 3.090 | 4,573,426 |
| 2025-02-04 | 2.680 | 2.730 | 2.628 | 2.642 | 2.642 | 971,058 |
| 2025-02-03 | 2.722 | 2.722 | 2.572 | 2.672 | 2.672 | 1,898,857 |
| 2025-01-31 | 2.536 | 2.820 | 2.534 | 2.728 | 2.728 | 4,717,102 |
| 2025-01-30 | 2.370 | 2.468 | 2.310 | 2.460 | 2.460 | 1,260,277 |
| 2025-01-29 | 2.322 | 2.448 | 2.320 | 2.362 | 2.362 | 1,345,331 |
| 2025-01-28 | 2.242 | 2.322 | 2.236 | 2.308 | 2.308 | 631,529 |
| 2025-01-27 | 2.246 | 2.280 | 2.202 | 2.242 | 2.242 | 527,516 |
| 2025-01-24 | 2.298 | 2.330 | 2.244 | 2.272 | 2.272 | 683,312 |
| 2025-01-23 | 2.178 | 2.324 | 2.178 | 2.290 | 2.290 | 1,223,891 |
| 2025-01-22 | 2.200 | 2.230 | 2.156 | 2.162 | 2.162 | 575,654 |
| 2025-01-21 | 2.236 | 2.262 | 2.110 | 2.240 | 2.240 | 1,264,689 |
| 2025-01-20 | 2.110 | 2.140 | 2.102 | 2.122 | 2.122 | 383,148 |
| 2025-01-17 | 2.096 | 2.110 | 2.068 | 2.072 | 2.072 | 344,404 |
| 2025-01-16 | 2.136 | 2.136 | 2.058 | 2.066 | 2.066 | 240,828 |
| 2025-01-15 | 2.102 | 2.114 | 2.050 | 2.106 | 2.106 | 545,467 |
| 2025-01-14 | 2.188 | 2.188 | 2.096 | 2.098 | 2.098 | 285,301 |
| 2025-01-13 | 2.240 | 2.286 | 2.140 | 2.156 | 2.156 | 568,734 |
| 2025-01-10 | 2.100 | 2.244 | 2.066 | 2.216 | 2.216 | 822,392 |
| 2025-01-09 | 2.268 | 2.268 | 2.108 | 2.116 | 2.116 | 960,244 |
| 2025-01-08 | 2.304 | 2.370 | 2.212 | 2.250 | 2.250 | 783,884 |
| 2025-01-07 | 2.286 | 2.310 | 2.246 | 2.282 | 2.282 | 448,660 |
| 2025-01-06 | 2.268 | 2.310 | 2.238 | 2.286 | 2.286 | 853,064 |
| 2025-01-03 | 2.360 | 2.360 | 2.202 | 2.248 | 2.248 | 1,371,167 |
| 2025-01-02 | 2.150 | 2.326 | 2.098 | 2.308 | 2.308 | 1,568,439 |
| 2024-12-31 | 2.080 | 2.180 | 2.080 | 2.162 | 2.162 | 492,589 |
| 2024-12-30 | 2.198 | 2.198 | 2.088 | 2.100 | 2.100 | 1,508,084 |
| 2024-12-27 | 2.050 | 2.172 | 2.050 | 2.144 | 2.144 | 1,652,242 |
| 2024-12-24 | 1.914 | 2.004 | 1.894 | 1.986 | 1.986 | 378,753 |
| 2024-12-23 | 1.925 | 1.967 | 1.879 | 1.914 | 1.914 | 760,769 |
| 2024-12-20 | 2.200 | 2.200 | 1.908 | 1.924 | 1.924 | 3,248,761 |
| 2024-12-19 | 1.850 | 2.020 | 1.802 | 2.004 | 2.004 | 1,853,419 |
| 2024-12-18 | 1.777 | 1.848 | 1.770 | 1.829 | 1.829 | 486,757 |
| 2024-12-17 | 1.752 | 1.802 | 1.730 | 1.777 | 1.777 | 420,600 |
| 2024-12-16 | 1.800 | 1.825 | 1.726 | 1.762 | 1.762 | 830,731 |
| 2024-12-13 | 1.835 | 1.851 | 1.822 | 1.831 | 1.831 | 369,816 |
| 2024-12-12 | 1.865 | 1.890 | 1.830 | 1.841 | 1.841 | 573,287 |
| 2024-12-11 | 1.936 | 1.939 | 1.852 | 1.865 | 1.865 | 468,977 |
| 2024-12-10 | 1.950 | 2.026 | 1.924 | 1.936 | 1.936 | 975,779 |
| 2024-12-09 | 2.034 | 2.034 | 1.942 | 1.970 | 1.970 | 812,004 |
| 2024-12-06 | 1.831 | 1.934 | 1.826 | 1.930 | 1.930 | 842,914 |
| 2024-12-05 | 1.966 | 1.980 | 1.832 | 1.832 | 1.832 | 970,939 |
| 2024-12-04 | 1.872 | 2.020 | 1.857 | 1.932 | 1.932 | 1,837,994 |
| 2024-12-03 | 1.822 | 1.909 | 1.803 | 1.822 | 1.822 | 1,055,522 |
| 2024-12-02 | 1.808 | 1.852 | 1.781 | 1.785 | 1.785 | 704,090 |
| 2024-11-29 | 1.850 | 1.899 | 1.805 | 1.845 | 1.845 | 736,667 |
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.