Valneva SE (FRA:AYJ0)
Germany
· Delayed Price · Currency is EUR 6.80
-0.50 (-6.85%)
Last updated: Dec 5, 2025, 9:59 AM CET
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.55 | 7.30 | 6.55 | 7.30 | 7.30 | 2.10% | - |
| Dec 3, 2025 | 6.85 | 7.15 | 6.65 | 7.15 | 7.15 | -3.38% | - |
| Dec 2, 2025 | 6.90 | 7.40 | 6.80 | 7.40 | 7.40 | -2.63% | - |
| Dec 1, 2025 | 7.95 | 7.95 | 7.60 | 7.60 | 7.60 | -1.94% | 200 |
| Nov 28, 2025 | 7.65 | 8.00 | 7.65 | 7.75 | 7.75 | 2.65% | 175 |
| Nov 27, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | -3.21% | - |
| Nov 26, 2025 | 7.25 | 8.00 | 7.25 | 7.80 | 7.80 | 6.12% | 120 |
| Nov 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 24, 2025 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -1.36% | 20 |
| Nov 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Nov 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Nov 17, 2025 | 7.00 | 7.55 | 6.95 | 7.55 | 7.55 | - | - |
| Nov 14, 2025 | 7.00 | 7.55 | 7.00 | 7.55 | 7.55 | -4.43% | - |
| Nov 13, 2025 | 7.00 | 7.90 | 7.00 | 7.90 | 7.90 | 3.27% | - |
| Nov 12, 2025 | 7.00 | 7.65 | 7.00 | 7.65 | 7.65 | 2.68% | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Nov 10, 2025 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 1.38% | - |
| Nov 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Nov 6, 2025 | 7.00 | 7.45 | 6.95 | 7.45 | 7.45 | -1.32% | - |
| Nov 5, 2025 | 7.00 | 7.55 | 7.00 | 7.55 | 7.55 | -3.82% | - |
| Nov 4, 2025 | 7.00 | 7.85 | 7.00 | 7.85 | 7.85 | -4.85% | - |
| Nov 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.10% | 350 |
| Oct 31, 2025 | 7.05 | 8.40 | 7.05 | 7.85 | 7.85 | 4.67% | 160 |
| Oct 30, 2025 | 7.00 | 7.80 | 7.00 | 7.50 | 7.50 | -1.32% | - |
| Oct 29, 2025 | 6.95 | 7.85 | 6.95 | 7.60 | 7.60 | 1.33% | 13 |
| Oct 28, 2025 | 7.05 | 7.75 | 7.05 | 7.50 | 7.50 | -1.96% | - |
| Oct 27, 2025 | 7.20 | 7.90 | 7.20 | 7.65 | 7.65 | -4.37% | - |
| Oct 24, 2025 | 7.40 | 8.00 | 7.30 | 8.00 | 8.00 | -1.23% | - |
| Oct 23, 2025 | 7.25 | 8.10 | 7.25 | 8.10 | 8.10 | 0.62% | - |
| Oct 22, 2025 | 7.30 | 8.35 | 7.30 | 8.05 | 8.05 | -2.42% | 650 |
| Oct 21, 2025 | 7.70 | 8.25 | 7.55 | 8.25 | 8.25 | -0.60% | - |
| Oct 20, 2025 | 7.80 | 8.30 | 7.55 | 8.30 | 8.30 | -3.49% | 5 |
| Oct 17, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | 8.18% | 571 |
| Oct 14, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | -10.17% | 50 |
| Oct 13, 2025 | 8.15 | 8.85 | 8.15 | 8.85 | 8.85 | 4.12% | 1,250 |
| Oct 10, 2025 | 8.50 | 9.15 | 8.35 | 8.50 | 8.50 | -10.53% | 300 |
| Oct 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 6.15% | 454 |
| Oct 8, 2025 | 9.45 | 9.45 | 8.95 | 8.95 | 8.95 | 1.70% | 176 |
| Oct 7, 2025 | 8.10 | 8.80 | 8.05 | 8.80 | 8.80 | -7.85% | - |
| Oct 6, 2025 | 8.70 | 9.55 | 8.70 | 9.55 | 9.55 | -3.05% | - |
| Oct 3, 2025 | 9.05 | 9.85 | 9.05 | 9.85 | 9.85 | - | 30 |
| Oct 2, 2025 | 9.10 | 9.85 | 9.10 | 9.85 | 9.85 | 1.03% | - |
| Oct 1, 2025 | 9.20 | 10.20 | 9.15 | 9.75 | 9.75 | - | 510 |
| Sep 30, 2025 | 7.55 | 10.30 | 7.55 | 9.75 | 9.75 | 10.17% | 600 |
| Sep 29, 2025 | 7.45 | 8.85 | 7.45 | 8.85 | 8.85 | 5.99% | 4,703 |
| Sep 26, 2025 | 7.60 | 8.35 | 7.60 | 8.35 | 8.35 | -8.24% | - |
| Sep 25, 2025 | 7.90 | 9.10 | 7.70 | 9.10 | 9.10 | 7.69% | 700 |
| Sep 24, 2025 | 7.55 | 8.45 | 7.55 | 8.45 | 8.45 | 1.20% | - |
| Sep 23, 2025 | 7.70 | 9.05 | 7.70 | 8.35 | 8.35 | 1.21% | 467 |
| Sep 22, 2025 | 7.90 | 8.25 | 7.75 | 8.25 | 8.25 | -5.17% | - |
| Sep 19, 2025 | 7.55 | 8.70 | 7.55 | 8.70 | 8.70 | 4.82% | - |
| Sep 18, 2025 | 7.50 | 8.30 | 7.50 | 8.30 | 8.30 | 0.61% | - |
| Sep 17, 2025 | 6.80 | 8.45 | 6.80 | 8.25 | 8.25 | 11.49% | 7,183 |
| Sep 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Sep 12, 2025 | 6.75 | 7.70 | 6.75 | 7.70 | 7.70 | 2.67% | - |
| Sep 11, 2025 | 6.70 | 7.50 | 6.70 | 7.50 | 7.50 | -0.66% | - |
| Sep 10, 2025 | 6.70 | 7.55 | 6.70 | 7.55 | 7.55 | 4.86% | - |
| Sep 9, 2025 | 6.30 | 7.20 | 6.30 | 7.20 | 7.20 | 4.35% | - |
| Sep 8, 2025 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | -8.00% | - |
| Sep 5, 2025 | 6.70 | 7.50 | 6.70 | 7.50 | 7.50 | - | - |
| Sep 4, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | 0.67% | 650 |
| Sep 3, 2025 | 6.65 | 7.45 | 6.60 | 7.45 | 7.45 | 9.56% | 3,500 |
| Sep 2, 2025 | 6.55 | 7.20 | 6.50 | 6.80 | 6.80 | - | 3 |
| Sep 1, 2025 | 6.70 | 7.10 | 6.70 | 6.80 | 6.80 | -9.33% | - |
| Aug 29, 2025 | 6.75 | 7.95 | 6.75 | 7.50 | 7.50 | -1.32% | 500 |
| Aug 28, 2025 | 6.65 | 7.60 | 6.65 | 7.60 | 7.60 | 0.66% | 200 |
| Aug 27, 2025 | 8.10 | 8.10 | 7.55 | 7.55 | 7.55 | -5.63% | 1,250 |
| Aug 26, 2025 | 7.05 | 8.00 | 6.80 | 8.00 | 8.00 | 3.90% | 3,106 |
| Aug 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -21.43% | - |
| Aug 22, 2025 | 8.85 | 10.10 | 8.85 | 9.80 | 9.80 | - | 6,000 |
| Aug 21, 2025 | 8.60 | 9.80 | 8.60 | 9.80 | 9.80 | 5.38% | - |
| Aug 20, 2025 | 9.75 | 9.75 | 9.30 | 9.30 | 9.30 | -8.82% | 246 |
| Aug 19, 2025 | 9.00 | 10.50 | 8.90 | 10.20 | 10.20 | 3.55% | 4,000 |
| Aug 18, 2025 | 8.95 | 9.85 | 8.90 | 9.85 | 9.85 | 3.68% | 300 |
| Aug 15, 2025 | 8.00 | 9.50 | 8.00 | 9.50 | 9.50 | 9.20% | - |
| Aug 14, 2025 | 8.70 | 9.15 | 8.40 | 8.70 | 8.70 | -2.25% | 200 |
| Aug 13, 2025 | 6.45 | 8.90 | 6.45 | 8.90 | 8.90 | 15.58% | - |
| Aug 12, 2025 | 6.65 | 7.70 | 6.65 | 7.70 | 7.70 | 3.36% | 389 |
| Aug 11, 2025 | 6.75 | 7.45 | 6.75 | 7.45 | 7.45 | 1.36% | - |
| Aug 8, 2025 | 6.40 | 7.35 | 6.40 | 7.35 | 7.35 | 10.53% | - |
| Aug 7, 2025 | 6.15 | 7.10 | 6.15 | 6.65 | 6.65 | - | 500 |
| Aug 6, 2025 | 5.90 | 6.65 | 5.90 | 6.65 | 6.65 | 1.53% | - |
| Aug 5, 2025 | 5.70 | 6.55 | 5.70 | 6.55 | 6.55 | 4.80% | - |
| Aug 4, 2025 | 5.55 | 6.50 | 5.55 | 6.25 | 6.25 | 2.46% | 4,668 |
| Aug 1, 2025 | 5.60 | 6.10 | 5.60 | 6.10 | 6.10 | -4.69% | - |
| Jul 31, 2025 | 5.75 | 6.40 | 5.75 | 6.40 | 6.40 | -3.03% | - |
| Jul 30, 2025 | 5.90 | 6.60 | 5.90 | 6.60 | 6.60 | 0.76% | - |
| Jul 29, 2025 | 5.70 | 6.55 | 5.70 | 6.55 | 6.55 | -0.76% | - |
| Jul 28, 2025 | 5.80 | 6.65 | 5.70 | 6.60 | 6.60 | 1.54% | 455 |
| Jul 25, 2025 | 6.00 | 6.60 | 5.95 | 6.50 | 6.50 | -6.47% | 1 |
| Jul 24, 2025 | 5.40 | 6.95 | 5.30 | 6.95 | 6.95 | 27.52% | 2,711 |
| Jul 23, 2025 | 4.74 | 5.45 | 4.74 | 5.45 | 5.45 | 10.77% | - |
| Jul 22, 2025 | 4.60 | 4.92 | 4.60 | 4.92 | 4.92 | -2.57% | - |
| Jul 21, 2025 | 4.78 | 5.05 | 4.78 | 5.05 | 5.05 | -3.81% | - |
| Jul 18, 2025 | 4.86 | 5.25 | 4.86 | 5.25 | 5.25 | -5.41% | - |
| Jul 17, 2025 | 4.96 | 6.00 | 4.96 | 5.55 | 5.55 | 5.71% | 50 |
| Jul 16, 2025 | 4.86 | 5.25 | 4.86 | 5.25 | 5.25 | 0.96% | - |
| Jul 15, 2025 | 4.60 | 5.20 | 4.54 | 5.20 | 5.20 | 4.42% | - |