Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 4.904 | 5.030 | 4.900 | 4.943 | 4.943 | 15,281 |
| 2025-08-20 | 4.940 | 5.045 | 4.910 | 4.926 | 4.926 | 54,022 |
| 2025-08-19 | 5.060 | 5.230 | 4.840 | 5.129 | 5.129 | 159,620 |
| 2025-08-18 | 5.135 | 5.420 | 4.830 | 4.954 | 4.954 | 213,733 |
| 2025-08-15 | 4.512 | 4.910 | 4.504 | 4.699 | 4.699 | 122,377 |
| 2025-08-14 | 4.868 | 4.950 | 4.300 | 4.699 | 4.699 | 119,690 |
| 2025-08-13 | 4.028 | 4.688 | 3.966 | 4.597 | 4.597 | 181,558 |
| 2025-08-12 | 3.848 | 4.176 | 3.748 | 3.942 | 3.942 | 80,666 |
| 2025-08-11 | 3.916 | 3.990 | 3.636 | 3.769 | 3.769 | 57,049 |
| 2025-08-08 | 3.628 | 3.830 | 3.608 | 3.753 | 3.753 | 92,349 |
| 2025-08-07 | 3.546 | 3.790 | 3.484 | 3.748 | 3.748 | 110,509 |
| 2025-08-06 | 3.388 | 3.490 | 3.302 | 3.474 | 3.474 | 34,510 |
| 2025-08-05 | 3.230 | 3.396 | 3.210 | 3.231 | 3.231 | 27,395 |
| 2025-08-04 | 3.212 | 3.288 | 3.124 | 3.184 | 3.184 | 29,001 |
| 2025-08-01 | 3.216 | 3.250 | 3.099 | 3.153 | 3.153 | 29,772 |
| 2025-07-31 | 3.270 | 3.310 | 3.208 | 3.273 | 3.273 | 118,495 |
| 2025-07-30 | 3.356 | 3.500 | 3.270 | 3.360 | 3.360 | 47,345 |
| 2025-07-29 | 3.258 | 3.402 | 3.230 | 3.388 | 3.388 | 39,427 |
| 2025-07-28 | 3.280 | 3.298 | 3.118 | 3.226 | 3.226 | 103,397 |
| 2025-07-25 | 3.304 | 3.382 | 3.200 | 3.293 | 3.293 | 87,054 |
| 2025-07-24 | 3.082 | 3.470 | 3.026 | 3.375 | 3.375 | 99,835 |
| 2025-07-23 | 2.700 | 3.044 | 2.676 | 2.929 | 2.929 | 112,534 |
| 2025-07-22 | 2.670 | 2.670 | 2.598 | 2.600 | 2.600 | 8,558 |
| 2025-07-21 | 2.740 | 2.760 | 2.662 | 2.687 | 2.687 | 11,808 |
| 2025-07-18 | 2.764 | 2.780 | 2.700 | 2.764 | 2.764 | 12,540 |
| 2025-07-17 | 2.800 | 2.846 | 2.734 | 2.751 | 2.751 | 31,276 |
| 2025-07-16 | 2.800 | 2.878 | 2.750 | 2.788 | 2.788 | 17,019 |
| 2025-07-15 | 2.662 | 2.848 | 2.572 | 2.810 | 2.810 | 33,249 |
| 2025-07-14 | 2.576 | 2.860 | 2.558 | 2.677 | 2.677 | 59,213 |
| 2025-07-11 | 2.560 | 2.608 | 2.516 | 2.552 | 2.552 | 7,849 |
| 2025-07-10 | 2.440 | 2.564 | 2.404 | 2.522 | 2.522 | 18,555 |
| 2025-07-09 | 2.460 | 2.480 | 2.400 | 2.422 | 2.422 | 10,634 |
| 2025-07-08 | 2.364 | 2.440 | 2.364 | 2.413 | 2.413 | 74,860 |
| 2025-07-07 | 2.496 | 2.546 | 2.380 | 2.408 | 2.408 | 116,477 |
| 2025-07-04 | 2.386 | 2.492 | 2.346 | 2.437 | 2.437 | 86,065 |
| 2025-07-03 | 2.412 | 2.452 | 2.410 | 2.414 | 2.414 | 5,246 |
| 2025-07-02 | 2.374 | 2.416 | 2.356 | 2.375 | 2.375 | 9,905 |
| 2025-07-01 | 2.352 | 2.396 | 2.348 | 2.389 | 2.389 | 14,910 |
| 2025-06-30 | 2.444 | 2.466 | 2.350 | 2.368 | 2.368 | 13,294 |
| 2025-06-27 | 2.444 | 2.492 | 2.390 | 2.464 | 2.464 | 19,093 |
| 2025-06-26 | 2.490 | 2.574 | 2.370 | 2.506 | 2.506 | 29,408 |
| 2025-06-25 | 2.392 | 2.428 | 2.366 | 2.387 | 2.387 | 8,855 |
| 2025-06-24 | 2.446 | 2.446 | 2.378 | 2.434 | 2.434 | 8,865 |
| 2025-06-23 | 2.486 | 2.498 | 2.344 | 2.418 | 2.418 | 6,866 |
| 2025-06-20 | 2.352 | 2.475 | 2.352 | 2.444 | 2.444 | 27,543 |
| 2025-06-19 | 2.410 | 2.412 | 2.352 | 2.396 | 2.396 | 8,137 |
| 2025-06-18 | 2.480 | 2.510 | 2.426 | 2.460 | 2.460 | 32,659 |
| 2025-06-17 | 2.570 | 2.606 | 2.479 | 2.527 | 2.527 | 13,389 |
| 2025-06-16 | 2.630 | 2.658 | 2.558 | 2.583 | 2.583 | 13,305 |
| 2025-06-13 | 2.670 | 2.730 | 2.626 | 2.674 | 2.674 | 11,367 |
| 2025-06-12 | 2.714 | 2.755 | 2.706 | 2.755 | 2.755 | 4,485 |
| 2025-06-11 | 2.724 | 2.746 | 2.722 | 2.726 | 2.726 | 4,810 |
| 2025-06-10 | 2.650 | 2.759 | 2.650 | 2.741 | 2.741 | 11,262 |
| 2025-06-09 | 2.730 | 2.760 | 2.642 | 2.724 | 2.724 | 11,079 |
| 2025-06-06 | 2.820 | 2.832 | 2.712 | 2.732 | 2.732 | 11,206 |
| 2025-06-05 | 2.820 | 2.820 | 2.714 | 2.788 | 2.788 | 3,604 |
| 2025-06-04 | 2.718 | 2.820 | 2.718 | 2.788 | 2.788 | 5,566 |
| 2025-06-03 | 2.820 | 2.840 | 2.710 | 2.725 | 2.725 | 16,318 |
| 2025-06-02 | 2.770 | 2.846 | 2.770 | 2.834 | 2.834 | 7,960 |
| 2025-05-30 | 2.898 | 2.898 | 2.776 | 2.790 | 2.790 | 14,174 |
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.