Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 3.890 | 3.914 | 3.810 | 3.865 | 3.865 | 24,767 |
| 2025-11-13 | 3.960 | 4.114 | 3.900 | 3.986 | 3.986 | 42,439 |
| 2025-11-12 | 3.842 | 3.959 | 3.800 | 3.901 | 3.901 | 91,895 |
| 2025-11-11 | 3.740 | 3.882 | 3.678 | 3.843 | 3.843 | 17,870 |
| 2025-11-10 | 3.802 | 3.870 | 3.720 | 3.793 | 3.793 | 35,967 |
| 2025-11-07 | 3.838 | 3.844 | 3.656 | 3.720 | 3.720 | 25,548 |
| 2025-11-06 | 3.900 | 3.900 | 3.772 | 3.843 | 3.843 | 124,248 |
| 2025-11-05 | 3.930 | 3.978 | 3.842 | 3.903 | 3.903 | 15,731 |
| 2025-11-04 | 3.930 | 4.030 | 3.908 | 3.978 | 3.978 | 34,821 |
| 2025-11-03 | 4.046 | 4.070 | 3.850 | 3.888 | 3.888 | 34,525 |
| 2025-10-31 | 4.020 | 4.126 | 4.004 | 4.086 | 4.086 | 15,469 |
| 2025-10-30 | 3.960 | 4.013 | 3.932 | 3.957 | 3.957 | 12,505 |
| 2025-10-29 | 3.900 | 4.042 | 3.900 | 3.972 | 3.972 | 15,123 |
| 2025-10-28 | 3.930 | 4.000 | 3.870 | 3.892 | 3.892 | 84,678 |
| 2025-10-27 | 4.060 | 4.148 | 3.926 | 3.962 | 3.962 | 23,434 |
| 2025-10-24 | 4.158 | 4.158 | 4.022 | 4.030 | 4.030 | 44,662 |
| 2025-10-23 | 4.224 | 4.224 | 4.076 | 4.134 | 4.134 | 44,103 |
| 2025-10-22 | 4.210 | 4.230 | 4.126 | 4.138 | 4.138 | 71,213 |
| 2025-10-21 | 4.260 | 4.260 | 4.080 | 4.184 | 4.184 | 71,532 |
| 2025-10-20 | 4.300 | 4.300 | 4.142 | 4.203 | 4.203 | 78,869 |
| 2025-10-17 | 4.348 | 4.374 | 4.260 | 4.328 | 4.328 | 26,568 |
| 2025-10-16 | 4.512 | 4.560 | 4.442 | 4.491 | 4.491 | 13,704 |
| 2025-10-15 | 4.504 | 4.522 | 4.363 | 4.396 | 4.396 | 24,670 |
| 2025-10-14 | 4.450 | 4.490 | 4.349 | 4.401 | 4.401 | 123,484 |
| 2025-10-13 | 4.638 | 4.726 | 4.490 | 4.499 | 4.499 | 37,229 |
| 2025-10-10 | 4.800 | 4.800 | 4.526 | 4.547 | 4.547 | 279,843 |
| 2025-10-09 | 4.750 | 4.844 | 4.668 | 4.767 | 4.767 | 141,227 |
| 2025-10-08 | 4.712 | 4.860 | 4.566 | 4.720 | 4.720 | 80,194 |
| 2025-10-07 | 4.556 | 4.630 | 4.412 | 4.537 | 4.537 | 61,334 |
| 2025-10-06 | 4.956 | 5.005 | 4.722 | 4.801 | 4.801 | 79,467 |
| 2025-10-03 | 4.980 | 5.155 | 4.900 | 5.063 | 5.063 | 85,597 |
| 2025-10-02 | 5.070 | 5.160 | 4.956 | 5.034 | 5.034 | 64,646 |
| 2025-10-01 | 5.040 | 5.340 | 5.010 | 5.177 | 5.177 | 155,177 |
| 2025-09-30 | 4.776 | 5.240 | 4.660 | 5.049 | 5.049 | 137,164 |
| 2025-09-29 | 4.380 | 4.580 | 4.196 | 4.389 | 4.389 | 74,346 |
| 2025-09-26 | 4.302 | 4.390 | 4.134 | 4.254 | 4.254 | 60,763 |
| 2025-09-25 | 4.414 | 4.414 | 4.248 | 4.302 | 4.302 | 50,318 |
| 2025-09-24 | 4.295 | 4.500 | 4.210 | 4.380 | 4.380 | 59,064 |
| 2025-09-23 | 4.398 | 4.398 | 4.284 | 4.330 | 4.330 | 46,659 |
| 2025-09-22 | 4.412 | 4.448 | 4.182 | 4.282 | 4.282 | 133,230 |
| 2025-09-19 | 4.284 | 4.641 | 4.264 | 4.503 | 4.503 | 192,649 |
| 2025-09-18 | 4.252 | 4.380 | 4.180 | 4.267 | 4.267 | 96,735 |
| 2025-09-17 | 3.780 | 4.366 | 3.778 | 4.186 | 4.186 | 760,033 |
| 2025-09-16 | 3.810 | 3.876 | 3.720 | 3.789 | 3.789 | 37,303 |
| 2025-09-15 | 3.790 | 3.920 | 3.770 | 3.869 | 3.869 | 20,751 |
| 2025-09-12 | 3.898 | 4.004 | 3.806 | 3.879 | 3.879 | 49,420 |
| 2025-09-11 | 3.800 | 3.894 | 3.800 | 3.825 | 3.825 | 32,007 |
| 2025-09-10 | 3.810 | 3.926 | 3.750 | 3.810 | 3.810 | 91,102 |
| 2025-09-09 | 3.580 | 3.868 | 3.537 | 3.806 | 3.806 | 57,407 |
| 2025-09-08 | 3.688 | 3.758 | 3.522 | 3.564 | 3.564 | 136,728 |
| 2025-09-05 | 3.783 | 3.812 | 3.672 | 3.712 | 3.712 | 94,379 |
| 2025-09-04 | 3.848 | 3.938 | 3.716 | 3.773 | 3.773 | 170,152 |
| 2025-09-03 | 3.900 | 3.916 | 3.594 | 3.824 | 3.824 | 191,819 |
| 2025-09-02 | 3.722 | 3.822 | 3.458 | 3.474 | 3.474 | 92,559 |
| 2025-09-01 | 3.830 | 3.978 | 3.707 | 3.761 | 3.761 | 109,624 |
| 2025-08-29 | 3.852 | 3.958 | 3.800 | 3.818 | 3.818 | 290,679 |
| 2025-08-28 | 3.820 | 3.934 | 3.782 | 3.831 | 3.831 | 83,857 |
| 2025-08-27 | 3.830 | 3.924 | 3.724 | 3.815 | 3.815 | 28,677 |
| 2025-08-26 | 3.776 | 3.980 | 3.702 | 3.880 | 3.880 | 118,908 |
| 2025-08-22 | 4.950 | 5.205 | 4.930 | 5.063 | 5.063 | 49,272 |
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.