Skip to main content
Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
9.00
+0.16 (1.81%)
At close: Dec 5, 2025, 4:00 PM EST
8.90
-0.10 (-1.11%)
After-hours: Dec 5, 2025, 4:00 PM EST

Valneva SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.079.078.908.908.900.68%8,134
Dec 4, 20258.838.868.668.848.842.20%8,314
Dec 3, 20258.658.758.568.658.65-1.37%11,993
Dec 2, 20258.858.948.698.778.77-1.57%27,909
Dec 1, 20259.159.208.878.918.91-4.76%14,527
Nov 28, 20259.419.419.219.369.36-1.94%19,880
Nov 26, 20258.729.628.579.549.549.15%98,223
Nov 25, 20258.788.828.638.748.74-0.91%5,637
Nov 24, 20258.758.928.678.828.822.32%9,395
Nov 21, 20258.718.738.618.628.621.06%14,800
Nov 20, 20258.718.858.538.538.53-1.95%23,120
Nov 19, 20258.758.858.658.708.70-1.02%8,931
Nov 18, 20258.808.968.758.798.79-1.12%9,576
Nov 17, 20258.909.028.898.898.89-1.77%20,797
Nov 14, 20258.989.338.989.059.05-1.95%8,399
Nov 13, 20259.359.509.029.239.230.44%16,940
Nov 12, 20259.059.248.999.199.193.37%6,052
Nov 11, 20258.839.038.828.898.890.06%8,561
Nov 10, 20258.709.058.678.898.891.89%26,451
Nov 7, 20258.628.948.508.728.72-2.02%113,605
Nov 6, 20258.838.908.748.908.90-1.11%11,257
Nov 5, 20259.009.078.889.009.00-0.88%9,988
Nov 4, 20259.219.289.039.089.080.33%9,820
Nov 3, 20259.179.189.019.059.05-2.37%20,991
Oct 31, 20259.389.579.269.279.271.53%9,058
Oct 30, 20259.139.359.129.139.130.11%7,186
Oct 29, 20259.329.399.129.129.12-15,337
Oct 28, 20259.269.299.119.129.12-1.51%19,813
Oct 27, 20259.379.389.209.269.26-3.04%25,948
Oct 24, 20259.519.569.389.559.55-1.34%42,808
Oct 23, 20259.639.759.619.689.68-1.22%22,327
Oct 22, 20259.779.969.659.809.80-0.71%53,131
Oct 21, 20259.759.989.659.879.87-0.90%46,745
Oct 20, 20259.8910.079.789.969.96-0.80%50,512
Oct 17, 202510.1710.2310.0410.0410.04-1.86%8,213
Oct 16, 202510.5510.5510.1810.2310.23-2.57%8,869
Oct 15, 202510.3610.5310.3210.5010.500.86%18,722
Oct 14, 202510.2110.6210.0810.4110.41-0.86%74,450
Oct 13, 202510.5710.6010.3710.5010.501.25%17,287
Oct 10, 202510.7610.7610.3110.3710.37-6.91%40,231
Oct 9, 202510.9311.3510.9311.1411.141.00%37,299
Oct 8, 202510.8111.2110.8111.0311.033.57%39,086
Oct 7, 202510.5010.8610.4610.6510.65-3.36%45,731
Oct 6, 202511.3711.5411.0211.0211.02-3.25%78,917
Oct 3, 202511.7011.7211.3611.3911.39-0.70%178,281
Oct 2, 202511.8011.9011.3911.4711.47-0.86%146,394
Oct 1, 202512.2212.2211.5311.5711.57-5.16%151,511
Sep 30, 202511.6712.2311.4112.2012.2011.42%181,782
Sep 29, 202510.5310.9510.3710.9510.9512.77%106,338
Sep 26, 20259.959.999.709.719.71-2.41%15,281
Sep 25, 202510.0310.109.949.959.95-3.40%32,321
Sep 24, 202510.0810.4810.0810.3010.302.69%61,963
Sep 23, 202510.2410.309.9710.0310.03-1.18%25,432
Sep 22, 20259.9610.309.8710.1510.15-0.29%55,071
Sep 19, 202510.3210.5510.1010.1810.182.31%50,183
Sep 18, 202510.0610.089.839.959.95-0.20%99,533
Sep 17, 20259.9110.079.589.979.9712.27%116,020
Sep 16, 20258.918.998.748.888.88-0.56%26,207
Sep 15, 20259.149.198.728.938.93-0.11%76,469
Sep 12, 20259.159.158.768.948.94-2.61%40,127
Sep 11, 20259.059.469.059.189.181.32%76,087
Sep 10, 20259.099.118.939.069.061.46%44,430
Sep 9, 20258.709.098.708.938.934.81%39,604
Sep 8, 20258.468.758.338.528.52-1.50%39,776
Sep 5, 20258.778.848.648.658.65-2.15%32,582
Sep 4, 20258.758.988.758.848.840.80%37,514
Sep 3, 20258.849.118.778.778.771.68%130,301
Sep 2, 20258.068.698.058.638.63-2.54%147,179
Aug 29, 20258.948.998.738.858.850.11%35,793
Aug 28, 20259.059.058.768.848.841.03%33,004
Aug 27, 20258.948.998.718.758.75-2.34%58,177
Aug 26, 20259.159.188.808.968.96-4.98%1,006,191
Aug 25, 20259.129.509.019.439.43-18.99%349,766
Aug 22, 202511.8311.9111.4611.6411.644.02%48,007
Aug 21, 202511.6211.6211.1811.1911.19-2.70%68,005
Aug 20, 202511.5511.6411.4111.5011.500.35%39,772
Aug 19, 202512.2512.2511.3711.4611.46-5.60%107,033
Aug 18, 202511.8512.2011.7512.1412.145.29%141,547
Aug 15, 202511.3711.5311.1011.5311.5310.12%107,830
Aug 14, 202510.5510.6510.1110.4710.47-6.18%118,910
Aug 13, 202510.4511.1810.4511.1611.1618.72%133,067
Aug 12, 20259.129.408.999.409.4010.59%119,842
Aug 11, 20258.988.988.288.508.50-6.70%188,663
Aug 8, 20258.699.138.619.119.1110.42%185,169
Aug 7, 20258.468.498.118.258.250.73%100,031
Aug 6, 20257.958.327.908.198.194.07%106,187
Aug 5, 20257.667.957.617.877.874.93%60,805
Aug 4, 20257.397.507.327.507.503.91%21,679
Aug 1, 20257.267.317.157.227.22-1.80%23,299
Jul 31, 20257.487.567.287.357.35-3.92%15,737
Jul 30, 20257.827.827.367.657.65-1.42%63,353
Jul 29, 20257.757.767.567.767.761.97%15,385
Jul 28, 20257.677.687.537.617.61-0.91%89,148
Jul 25, 20257.807.837.667.687.681.23%101,452
Jul 24, 20257.768.507.547.597.593.72%358,477
Jul 23, 20256.527.506.377.327.3217.42%102,579
Jul 22, 20256.256.275.956.236.23-1.89%12,096
Jul 21, 20256.366.476.356.356.35-3.05%14,024
Jul 18, 20256.556.556.526.556.550.77%2,566
Jul 17, 20256.516.606.376.506.500.15%7,142