Valneva SE (EPA:VLA)
France
· Delayed Price · Currency is EUR 3.820
+0.044 (1.17%)
Dec 5, 2025, 5:35 PM CET
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.72 | 3.86 | 3.71 | 3.82 | 3.82 | 1.17% | 570,345 |
| Dec 4, 2025 | 3.67 | 3.78 | 3.66 | 3.78 | 3.78 | 2.33% | 462,907 |
| Dec 3, 2025 | 3.74 | 3.76 | 3.66 | 3.69 | 3.69 | -1.23% | 626,035 |
| Dec 2, 2025 | 3.80 | 3.85 | 3.74 | 3.74 | 3.74 | -3.56% | 1,000,869 |
| Dec 1, 2025 | 3.90 | 4.00 | 3.86 | 3.87 | 3.87 | -3.73% | 893,584 |
| Nov 28, 2025 | 4.35 | 4.42 | 3.91 | 4.02 | 4.02 | -6.42% | 1,957,932 |
| Nov 27, 2025 | 4.10 | 4.30 | 4.08 | 4.30 | 4.30 | 5.50% | 1,334,644 |
| Nov 26, 2025 | 4.00 | 4.18 | 3.95 | 4.08 | 4.08 | 7.60% | 1,399,282 |
| Nov 25, 2025 | 3.77 | 3.81 | 3.68 | 3.79 | 3.79 | -0.26% | 447,393 |
| Nov 24, 2025 | 3.78 | 3.85 | 3.77 | 3.80 | 3.80 | 0.80% | 4,875,374 |
| Nov 21, 2025 | 3.68 | 3.82 | 3.67 | 3.77 | 3.77 | -0.05% | 466,272 |
| Nov 20, 2025 | 3.78 | 3.97 | 3.73 | 3.77 | 3.77 | 0.91% | 781,400 |
| Nov 19, 2025 | 3.79 | 3.82 | 3.74 | 3.74 | 3.74 | -1.11% | 362,479 |
| Nov 18, 2025 | 3.77 | 3.85 | 3.74 | 3.78 | 3.78 | -1.25% | 397,209 |
| Nov 17, 2025 | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -1.03% | 389,542 |
| Nov 14, 2025 | 3.88 | 3.92 | 3.79 | 3.87 | 3.87 | -2.52% | 503,804 |
| Nov 13, 2025 | 3.90 | 4.11 | 3.90 | 3.97 | 3.97 | 1.33% | 950,905 |
| Nov 12, 2025 | 3.83 | 3.97 | 3.83 | 3.91 | 3.91 | 1.87% | 597,540 |
| Nov 11, 2025 | 3.73 | 3.88 | 3.67 | 3.84 | 3.84 | 3.28% | 488,066 |
| Nov 10, 2025 | 3.79 | 3.87 | 3.70 | 3.72 | 3.72 | 1.69% | 621,605 |
| Nov 7, 2025 | 3.84 | 3.84 | 3.65 | 3.66 | 3.66 | -3.58% | 576,363 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -1.96% | 664,684 |
| Nov 5, 2025 | 3.94 | 3.94 | 3.84 | 3.87 | 3.87 | -2.71% | 394,754 |
| Nov 4, 2025 | 3.94 | 4.03 | 3.91 | 3.98 | 3.98 | 2.10% | 402,612 |
| Nov 3, 2025 | 4.05 | 4.05 | 3.88 | 3.90 | 3.90 | -3.61% | 678,671 |
| Oct 31, 2025 | 4.00 | 4.13 | 4.00 | 4.04 | 4.04 | 1.25% | 906,824 |
| Oct 30, 2025 | 3.96 | 4.04 | 3.92 | 3.99 | 3.99 | 0.86% | 436,426 |
| Oct 29, 2025 | 3.91 | 4.04 | 3.90 | 3.96 | 3.96 | 1.49% | 485,408 |
| Oct 28, 2025 | 3.93 | 4.00 | 3.87 | 3.90 | 3.90 | -1.56% | 523,736 |
| Oct 27, 2025 | 4.05 | 4.07 | 3.93 | 3.96 | 3.96 | -2.51% | 996,755 |
| Oct 24, 2025 | 4.15 | 4.16 | 4.02 | 4.06 | 4.06 | -1.60% | 497,509 |
| Oct 23, 2025 | 4.19 | 4.24 | 4.05 | 4.13 | 4.13 | -0.48% | 580,490 |
| Oct 22, 2025 | 4.21 | 4.23 | 4.13 | 4.15 | 4.15 | -0.86% | 330,266 |
| Oct 21, 2025 | 4.24 | 4.26 | 4.08 | 4.19 | 4.19 | -0.62% | 610,491 |
| Oct 20, 2025 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | -3.08% | 810,865 |
| Oct 17, 2025 | 4.35 | 4.37 | 4.26 | 4.35 | 4.35 | -2.34% | 534,579 |
| Oct 16, 2025 | 4.51 | 4.56 | 4.43 | 4.45 | 4.45 | -0.36% | 451,423 |
| Oct 15, 2025 | 4.50 | 4.51 | 4.36 | 4.47 | 4.47 | 1.27% | 435,134 |
| Oct 14, 2025 | 4.45 | 4.49 | 4.35 | 4.41 | 4.41 | -2.09% | 490,684 |
| Oct 13, 2025 | 4.60 | 4.65 | 4.48 | 4.50 | 4.50 | -0.44% | 613,531 |
| Oct 10, 2025 | 4.74 | 4.77 | 4.52 | 4.52 | 4.52 | -5.95% | 1,015,443 |
| Oct 9, 2025 | 4.73 | 4.85 | 4.65 | 4.81 | 4.81 | 1.91% | 808,133 |
| Oct 8, 2025 | 4.70 | 4.84 | 4.56 | 4.72 | 4.72 | 2.61% | 1,142,164 |
| Oct 7, 2025 | 4.52 | 4.67 | 4.39 | 4.60 | 4.60 | -5.54% | 2,126,246 |
| Oct 6, 2025 | 4.96 | 4.99 | 4.71 | 4.87 | 4.87 | -2.13% | 1,639,086 |
| Oct 3, 2025 | 5.00 | 5.18 | 4.91 | 4.98 | 4.98 | -0.40% | 963,873 |
| Oct 2, 2025 | 5.10 | 5.16 | 4.95 | 5.00 | 5.00 | -1.85% | 1,356,277 |
| Oct 1, 2025 | 5.12 | 5.34 | 5.02 | 5.09 | 5.09 | 2.79% | 2,551,714 |
| Sep 30, 2025 | 4.77 | 5.24 | 4.71 | 4.95 | 4.95 | 8.26% | 3,336,788 |
| Sep 29, 2025 | 4.30 | 4.59 | 4.20 | 4.57 | 4.57 | 8.29% | 1,633,806 |
| Sep 26, 2025 | 4.30 | 4.38 | 4.14 | 4.22 | 4.22 | -2.22% | 966,551 |
| Sep 25, 2025 | 4.41 | 4.41 | 4.23 | 4.32 | 4.32 | -3.27% | 944,853 |
| Sep 24, 2025 | 4.29 | 4.48 | 4.23 | 4.47 | 4.47 | 3.86% | 1,049,795 |
| Sep 23, 2025 | 4.38 | 4.40 | 4.28 | 4.30 | 4.30 | -1.56% | 655,345 |
| Sep 22, 2025 | 4.37 | 4.45 | 4.17 | 4.37 | 4.37 | 0.83% | 1,727,632 |
| Sep 19, 2025 | 4.29 | 4.65 | 4.28 | 4.33 | 4.33 | 1.50% | 2,315,647 |
| Sep 18, 2025 | 4.30 | 4.40 | 4.17 | 4.27 | 4.27 | 1.62% | 1,832,327 |
| Sep 17, 2025 | 3.78 | 4.36 | 3.75 | 4.20 | 4.20 | 11.11% | 4,262,332 |
| Sep 16, 2025 | 3.81 | 3.82 | 3.75 | 3.78 | 3.78 | -1.10% | 497,430 |
| Sep 15, 2025 | 3.78 | 3.93 | 3.75 | 3.82 | 3.82 | 0.47% | 843,513 |
| Sep 12, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.16% | 1,007,056 |
| Sep 11, 2025 | 3.80 | 3.90 | 3.80 | 3.89 | 3.89 | 2.10% | 544,038 |
| Sep 10, 2025 | 3.81 | 3.93 | 3.75 | 3.81 | 3.81 | 0.16% | 1,015,949 |
| Sep 9, 2025 | 3.58 | 3.88 | 3.53 | 3.80 | 3.80 | 6.20% | 1,153,787 |
| Sep 8, 2025 | 3.69 | 3.69 | 3.52 | 3.58 | 3.58 | -3.14% | 744,710 |
| Sep 5, 2025 | 3.79 | 3.79 | 3.65 | 3.70 | 3.70 | -2.33% | 648,833 |
| Sep 4, 2025 | 3.85 | 3.86 | 3.70 | 3.78 | 3.78 | -1.15% | 1,188,721 |
| Sep 3, 2025 | 3.90 | 3.92 | 3.59 | 3.83 | 3.83 | 10.06% | 2,728,963 |
| Sep 2, 2025 | 3.74 | 3.75 | 3.46 | 3.48 | 3.48 | -7.30% | 1,904,060 |
| Sep 1, 2025 | 3.84 | 3.98 | 3.70 | 3.75 | 3.75 | -1.88% | 2,126,398 |
| Aug 29, 2025 | 3.87 | 3.97 | 3.78 | 3.82 | 3.82 | -0.21% | 1,323,671 |
| Aug 28, 2025 | 3.82 | 3.93 | 3.78 | 3.83 | 3.83 | 1.54% | 1,045,678 |
| Aug 27, 2025 | 3.83 | 3.93 | 3.75 | 3.77 | 3.77 | -1.10% | 1,218,007 |
| Aug 26, 2025 | 3.70 | 3.99 | 3.70 | 3.82 | 3.82 | -2.80% | 3,073,172 |
| Aug 25, 2025 | 3.90 | 4.15 | 3.57 | 3.93 | 3.93 | -22.18% | 8,630,438 |
| Aug 22, 2025 | 4.97 | 5.23 | 4.92 | 5.05 | 5.05 | 2.42% | 1,849,104 |
| Aug 21, 2025 | 4.90 | 5.04 | 4.90 | 4.93 | 4.93 | 0.45% | 1,180,063 |
| Aug 20, 2025 | 4.94 | 5.05 | 4.90 | 4.90 | 4.90 | -2.70% | 937,705 |
| Aug 19, 2025 | 5.08 | 5.24 | 4.85 | 5.04 | 5.04 | -0.49% | 2,506,449 |
| Aug 18, 2025 | 5.00 | 5.42 | 4.82 | 5.07 | 5.07 | 6.05% | 5,064,648 |
| Aug 15, 2025 | 4.51 | 4.92 | 4.51 | 4.78 | 4.78 | 8.25% | 2,749,172 |
| Aug 14, 2025 | 4.89 | 4.98 | 4.31 | 4.41 | 4.41 | -6.13% | 4,708,132 |
| Aug 13, 2025 | 4.04 | 4.70 | 3.98 | 4.70 | 4.70 | 18.75% | 5,697,489 |
| Aug 12, 2025 | 3.85 | 4.17 | 3.78 | 3.96 | 3.96 | 8.74% | 3,655,193 |
| Aug 11, 2025 | 3.91 | 3.92 | 3.62 | 3.64 | 3.64 | -3.96% | 1,423,085 |
| Aug 8, 2025 | 3.64 | 3.83 | 3.61 | 3.79 | 3.79 | 5.69% | 1,509,113 |
| Aug 7, 2025 | 3.53 | 3.79 | 3.53 | 3.59 | 3.59 | 3.34% | 2,281,283 |
| Aug 6, 2025 | 3.39 | 3.49 | 3.30 | 3.47 | 3.47 | 3.09% | 1,118,888 |
| Aug 5, 2025 | 3.23 | 3.39 | 3.22 | 3.37 | 3.37 | 4.66% | 691,668 |
| Aug 4, 2025 | 3.20 | 3.23 | 3.13 | 3.22 | 3.22 | 3.08% | 373,544 |
| Aug 1, 2025 | 3.22 | 3.25 | 3.08 | 3.12 | 3.12 | -4.53% | 813,318 |
| Jul 31, 2025 | 3.28 | 3.31 | 3.23 | 3.27 | 3.27 | -0.49% | 539,157 |
| Jul 30, 2025 | 3.39 | 3.51 | 3.26 | 3.28 | 3.28 | 0.31% | 1,933,319 |
| Jul 29, 2025 | 3.26 | 3.40 | 3.23 | 3.27 | 3.27 | 1.17% | 1,010,008 |
| Jul 28, 2025 | 3.30 | 3.32 | 3.12 | 3.24 | 3.24 | -0.06% | 1,071,304 |
| Jul 25, 2025 | 3.31 | 3.37 | 3.20 | 3.24 | 3.24 | -2.70% | 1,669,628 |
| Jul 24, 2025 | 3.09 | 3.45 | 3.02 | 3.33 | 3.33 | 10.56% | 2,794,184 |
| Jul 23, 2025 | 2.71 | 3.03 | 2.68 | 3.01 | 3.01 | 15.86% | 2,000,465 |
| Jul 22, 2025 | 2.65 | 2.65 | 2.59 | 2.60 | 2.60 | -2.70% | 364,228 |
| Jul 21, 2025 | 2.73 | 2.76 | 2.66 | 2.67 | 2.67 | -2.20% | 401,236 |