Valneva SE (FRA:AYJ)
Germany
· Delayed Price · Currency is EUR 3.726
+0.002 (0.05%)
At close: Dec 3, 2025
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.77 | 3.80 | 3.74 | 3.80 | 3.80 | 1.99% | 2,950 |
| Dec 3, 2025 | 3.80 | 3.80 | 3.67 | 3.73 | 3.73 | 0.05% | 15,590 |
| Dec 2, 2025 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -4.27% | 1,740 |
| Dec 1, 2025 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -4.05% | 1,402 |
| Nov 28, 2025 | 4.29 | 4.37 | 3.95 | 4.05 | 4.05 | -4.84% | 8,684 |
| Nov 27, 2025 | 4.09 | 4.43 | 4.09 | 4.26 | 4.26 | 4.57% | 19,122 |
| Nov 26, 2025 | 3.88 | 4.10 | 3.88 | 4.07 | 4.07 | 7.49% | 6,368 |
| Nov 25, 2025 | 3.80 | 3.80 | 3.71 | 3.79 | 3.79 | -0.26% | 4,240 |
| Nov 24, 2025 | 3.73 | 3.83 | 3.73 | 3.80 | 3.80 | 1.33% | 21,450 |
| Nov 21, 2025 | 3.72 | 3.76 | 3.72 | 3.75 | 3.75 | -0.85% | 4,234 |
| Nov 20, 2025 | 3.77 | 3.93 | 3.75 | 3.78 | 3.78 | 0.96% | 3,100 |
| Nov 19, 2025 | 3.75 | 3.78 | 3.75 | 3.75 | 3.75 | -0.16% | 263 |
| Nov 18, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.95% | 90 |
| Nov 17, 2025 | 3.86 | 3.88 | 3.79 | 3.79 | 3.79 | -1.92% | 3,420 |
| Nov 14, 2025 | 3.92 | 3.92 | 3.81 | 3.86 | 3.86 | -0.97% | 6,756 |
| Nov 13, 2025 | 3.92 | 4.06 | 3.90 | 3.90 | 3.90 | -1.52% | 6,897 |
| Nov 12, 2025 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 3.39% | 12,200 |
| Nov 11, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 1.48% | 12,000 |
| Nov 10, 2025 | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | 2.67% | 850 |
| Nov 7, 2025 | 3.82 | 3.82 | 3.58 | 3.68 | 3.68 | -3.72% | 8,749 |
| Nov 6, 2025 | 3.81 | 3.84 | 3.78 | 3.82 | 3.82 | -1.80% | 7,420 |
| Nov 5, 2025 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -2.02% | 700 |
| Nov 4, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | 1.80% | 11,205 |
| Nov 3, 2025 | 4.00 | 4.01 | 3.89 | 3.90 | 3.90 | -3.94% | 19,288 |
| Oct 31, 2025 | 3.97 | 4.10 | 3.97 | 4.06 | 4.06 | 1.50% | 11,900 |
| Oct 30, 2025 | 3.88 | 4.02 | 3.88 | 4.00 | 4.00 | 0.50% | 2,670 |
| Oct 29, 2025 | 3.83 | 3.98 | 3.83 | 3.98 | 3.98 | 2.90% | 3,550 |
| Oct 28, 2025 | 3.93 | 3.98 | 3.87 | 3.87 | 3.87 | -1.02% | 6,570 |
| Oct 27, 2025 | 4.08 | 4.08 | 3.91 | 3.91 | 3.91 | -3.08% | 11,025 |
| Oct 24, 2025 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | -2.75% | 660 |
| Oct 23, 2025 | 4.14 | 4.14 | 4.11 | 4.14 | 4.14 | 1.37% | 22 |
| Oct 22, 2025 | 4.14 | 4.19 | 4.09 | 4.09 | 4.09 | -1.02% | 176 |
| Oct 21, 2025 | 4.21 | 4.25 | 4.10 | 4.13 | 4.13 | -1.90% | 2,310 |
| Oct 20, 2025 | 4.38 | 4.38 | 4.18 | 4.21 | 4.21 | -3.40% | 7,707 |
| Oct 17, 2025 | 4.32 | 4.36 | 4.28 | 4.36 | 4.36 | -0.27% | 1,336 |
| Oct 16, 2025 | 4.51 | 4.51 | 4.37 | 4.37 | 4.37 | -1.31% | 10,325 |
| Oct 15, 2025 | 4.44 | 4.45 | 4.37 | 4.43 | 4.43 | -0.76% | 3,480 |
| Oct 14, 2025 | 4.49 | 4.49 | 4.35 | 4.46 | 4.46 | -0.36% | 6,569 |
| Oct 13, 2025 | 4.54 | 4.61 | 4.48 | 4.48 | 4.48 | -3.91% | 11,811 |
| Oct 10, 2025 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -1.89% | 1,000 |
| Oct 9, 2025 | 4.72 | 4.82 | 4.67 | 4.75 | 4.75 | 0.93% | 25,578 |
| Oct 8, 2025 | 4.59 | 4.79 | 4.59 | 4.71 | 4.71 | 1.99% | 3,540 |
| Oct 7, 2025 | 4.68 | 4.68 | 4.49 | 4.61 | 4.61 | -1.70% | 12,850 |
| Oct 6, 2025 | 4.89 | 4.89 | 4.64 | 4.69 | 4.69 | -6.40% | 38,911 |
| Oct 3, 2025 | 4.96 | 5.10 | 4.96 | 5.02 | 5.02 | 1.72% | 3,175 |
| Oct 2, 2025 | 5.14 | 5.14 | 4.93 | 4.93 | 4.93 | -3.33% | 12,229 |
| Oct 1, 2025 | 5.06 | 5.30 | 5.03 | 5.10 | 5.10 | 0.99% | 14,320 |
| Sep 30, 2025 | 4.86 | 5.22 | 4.85 | 5.05 | 5.05 | 12.77% | 19,305 |
| Sep 29, 2025 | 4.23 | 4.51 | 4.23 | 4.48 | 4.48 | 6.72% | 8,300 |
| Sep 26, 2025 | 4.24 | 4.36 | 4.14 | 4.20 | 4.20 | -2.24% | 9,950 |
| Sep 25, 2025 | 4.46 | 4.46 | 4.25 | 4.29 | 4.29 | -3.29% | 5,825 |
| Sep 24, 2025 | 4.27 | 4.44 | 4.27 | 4.44 | 4.44 | 4.57% | 2,750 |
| Sep 23, 2025 | 4.30 | 4.35 | 4.24 | 4.24 | 4.24 | 1.73% | 8,050 |
| Sep 22, 2025 | 4.40 | 4.41 | 4.17 | 4.17 | 4.17 | -3.56% | 8,628 |
| Sep 19, 2025 | 4.25 | 4.60 | 4.25 | 4.33 | 4.33 | 1.98% | 9,580 |
| Sep 18, 2025 | 4.21 | 4.30 | 4.21 | 4.24 | 4.24 | 1.63% | 5,550 |
| Sep 17, 2025 | 3.78 | 4.29 | 3.78 | 4.17 | 4.17 | 10.66% | 23,370 |
| Sep 16, 2025 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -2.63% | 9,765 |
| Sep 15, 2025 | 3.80 | 3.89 | 3.79 | 3.87 | 3.87 | 2.43% | 3,638 |
| Sep 12, 2025 | 3.88 | 3.89 | 3.78 | 3.78 | 3.78 | -1.87% | 1,165 |
| Sep 11, 2025 | 3.81 | 3.87 | 3.81 | 3.85 | 3.85 | 1.69% | 4,019 |
| Sep 10, 2025 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | 0.26% | 3,800 |
| Sep 9, 2025 | 3.56 | 3.85 | 3.54 | 3.78 | 3.78 | 6.06% | 4,654 |
| Sep 8, 2025 | 3.72 | 3.72 | 3.54 | 3.56 | 3.56 | -4.14% | 10,834 |
| Sep 5, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.90% | 170 |
| Sep 4, 2025 | 3.95 | 3.95 | 3.75 | 3.79 | 3.79 | -0.26% | 8,050 |
| Sep 3, 2025 | 3.72 | 3.85 | 3.62 | 3.80 | 3.80 | 7.34% | 35,890 |
| Sep 2, 2025 | 3.74 | 3.78 | 3.46 | 3.54 | 3.54 | -5.70% | 22,750 |
| Sep 1, 2025 | 3.85 | 3.85 | 3.72 | 3.75 | 3.75 | -2.75% | 3,580 |
| Aug 29, 2025 | 3.82 | 3.96 | 3.80 | 3.86 | 3.86 | 1.31% | 35,020 |
| Aug 28, 2025 | 3.75 | 3.84 | 3.75 | 3.81 | 3.81 | 0.74% | 5,700 |
| Aug 27, 2025 | 3.77 | 3.82 | 3.76 | 3.78 | 3.78 | 0.21% | 10,182 |
| Aug 26, 2025 | 3.89 | 3.90 | 3.73 | 3.77 | 3.77 | -5.51% | 20,150 |
| Aug 25, 2025 | 3.75 | 4.08 | 3.60 | 3.99 | 3.99 | -21.07% | 133,480 |
| Aug 22, 2025 | 4.98 | 5.20 | 4.98 | 5.06 | 5.06 | 2.22% | 16,280 |
| Aug 21, 2025 | 4.89 | 5.03 | 4.89 | 4.95 | 4.95 | 0.69% | 13,050 |
| Aug 20, 2025 | 4.98 | 5.03 | 4.90 | 4.92 | 4.92 | -1.78% | 9,491 |
| Aug 19, 2025 | 5.09 | 5.17 | 4.93 | 5.01 | 5.01 | -2.72% | 13,979 |
| Aug 18, 2025 | 4.99 | 5.25 | 4.89 | 5.15 | 5.15 | 4.07% | 21,884 |
| Aug 15, 2025 | 4.45 | 4.94 | 4.45 | 4.94 | 4.94 | 12.36% | 21,712 |
| Aug 14, 2025 | 4.87 | 4.97 | 4.34 | 4.40 | 4.40 | -6.62% | 37,687 |
| Aug 13, 2025 | 4.02 | 4.72 | 4.02 | 4.71 | 4.71 | 18.51% | 49,576 |
| Aug 12, 2025 | 3.64 | 4.09 | 3.64 | 3.98 | 3.98 | 8.75% | 22,680 |
| Aug 11, 2025 | 3.85 | 3.90 | 3.63 | 3.66 | 3.66 | -2.66% | 23,020 |
| Aug 8, 2025 | 3.59 | 3.80 | 3.59 | 3.76 | 3.76 | 3.41% | 15,320 |
| Aug 7, 2025 | 3.50 | 3.72 | 3.50 | 3.63 | 3.63 | 5.28% | 32,535 |
| Aug 6, 2025 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 3.79% | 13,280 |
| Aug 5, 2025 | 3.21 | 3.38 | 3.21 | 3.32 | 3.32 | 3.42% | 19,450 |
| Aug 4, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 3.95% | 7,615 |
| Aug 1, 2025 | 3.20 | 3.22 | 3.09 | 3.09 | 3.09 | -3.68% | 25,996 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.21 | 3.21 | 3.21 | -2.73% | 15,670 |
| Jul 30, 2025 | 3.29 | 3.40 | 3.29 | 3.30 | 3.30 | 1.10% | 7,500 |
| Jul 29, 2025 | 3.30 | 3.40 | 3.26 | 3.26 | 3.26 | -1.15% | 15,665 |
| Jul 28, 2025 | 3.34 | 3.34 | 3.15 | 3.30 | 3.30 | 1.79% | 23,289 |
| Jul 25, 2025 | 3.48 | 3.51 | 3.22 | 3.24 | 3.24 | -5.15% | 83,653 |
| Jul 24, 2025 | 3.13 | 3.45 | 3.09 | 3.42 | 3.42 | 10.25% | 88,205 |
| Jul 23, 2025 | 2.64 | 3.19 | 2.64 | 3.10 | 3.10 | 19.03% | 47,469 |
| Jul 22, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -2.32% | 325 |
| Jul 21, 2025 | 2.72 | 2.72 | 2.66 | 2.67 | 2.67 | -2.63% | 800 |
| Jul 18, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.51% | 1,200 |