Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 2.842 | 2.886 | 2.784 | 2.870 | 2.870 | 8,675 |
| 2025-05-28 | 2.840 | 2.852 | 2.788 | 2.827 | 2.827 | 15,457 |
| 2025-05-27 | 2.874 | 2.932 | 2.858 | 2.919 | 2.919 | 18,068 |
| 2025-05-23 | 2.834 | 2.938 | 2.756 | 2.784 | 2.784 | 8,564 |
| 2025-05-22 | 2.894 | 3.026 | 2.764 | 2.783 | 2.783 | 19,275 |
| 2025-05-21 | 2.850 | 2.918 | 2.842 | 2.890 | 2.890 | 17,944 |
| 2025-05-20 | 2.886 | 2.886 | 2.858 | 2.859 | 2.859 | 3,072 |
| 2025-05-19 | 2.860 | 2.930 | 2.848 | 2.907 | 2.907 | 6,880 |
| 2025-05-16 | 2.803 | 2.866 | 2.780 | 2.852 | 2.852 | 4,986 |
| 2025-05-15 | 2.873 | 2.880 | 2.742 | 2.830 | 2.830 | 10,359 |
| 2025-05-14 | 2.896 | 2.910 | 2.878 | 2.910 | 2.910 | 5,815 |
| 2025-05-13 | 2.930 | 2.948 | 2.894 | 2.911 | 2.911 | 7,342 |
| 2025-05-12 | 2.750 | 2.956 | 2.712 | 2.916 | 2.916 | 18,644 |
| 2025-05-09 | 2.852 | 2.898 | 2.838 | 2.868 | 2.868 | 11,947 |
| 2025-05-08 | 2.932 | 2.932 | 2.834 | 2.856 | 2.856 | 8,839 |
| 2025-05-07 | 2.948 | 3.070 | 2.890 | 2.923 | 2.923 | 36,352 |
| 2025-05-06 | 2.958 | 2.976 | 2.876 | 2.896 | 2.896 | 25,138 |
| 2025-05-02 | 2.902 | 2.966 | 2.890 | 2.928 | 2.928 | 3,773 |
| 2025-05-01 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2025-04-30 | 2.930 | 2.930 | 2.846 | 2.875 | 2.875 | 4,407 |
| 2025-04-29 | 2.980 | 3.020 | 2.898 | 2.928 | 2.928 | 6,055 |
| 2025-04-28 | 2.648 | 2.990 | 2.544 | 2.698 | 2.698 | 35,874 |
| 2025-04-25 | 3.158 | 3.200 | 3.130 | 3.185 | 3.185 | 17,533 |
| 2025-04-24 | 3.148 | 3.148 | 3.062 | 3.134 | 3.134 | 683 |
| 2025-04-23 | 3.200 | 3.200 | 3.110 | 3.154 | 3.154 | 16,762 |
| 2025-04-22 | 3.096 | 3.182 | 3.010 | 3.148 | 3.148 | 3,343 |
| 2025-04-17 | 2.954 | 3.044 | 2.954 | 3.020 | 3.020 | 5,974 |
| 2025-04-16 | 3.172 | 3.260 | 2.968 | 2.996 | 2.996 | 17,312 |
| 2025-04-15 | 3.362 | 3.450 | 3.106 | 3.241 | 3.241 | 16,259 |
| 2025-04-14 | 2.810 | 3.134 | 2.810 | 2.902 | 2.902 | 10,461 |
| 2025-04-11 | 2.864 | 2.864 | 2.740 | 2.772 | 2.772 | 1,176 |
| 2025-04-10 | 3.220 | 3.220 | 2.822 | 3.055 | 3.055 | 4,837 |
| 2025-04-09 | 2.880 | 2.910 | 2.786 | 2.818 | 2.818 | 3,201 |
| 2025-04-08 | 2.990 | 3.042 | 2.900 | 3.011 | 3.011 | 6,653 |
| 2025-04-07 | 2.362 | 2.918 | 2.264 | 2.782 | 2.782 | 53,313 |
| 2025-04-04 | 3.320 | 3.320 | 2.570 | 2.631 | 2.631 | 344,826 |
| 2025-04-03 | 3.110 | 3.240 | 3.090 | 3.169 | 3.169 | 21,419 |
| 2025-04-02 | 3.278 | 3.300 | 3.174 | 3.227 | 3.227 | 9,810 |
| 2025-04-01 | 3.132 | 3.186 | 3.086 | 3.175 | 3.175 | 11,320 |
| 2025-03-31 | 3.300 | 3.314 | 3.000 | 3.030 | 3.030 | 12,049 |
| 2025-03-28 | 3.364 | 3.368 | 3.270 | 3.288 | 3.288 | 6,321 |
| 2025-03-27 | 3.350 | 3.430 | 3.340 | 3.366 | 3.366 | 17,821 |
| 2025-03-26 | 3.382 | 3.540 | 3.322 | 3.432 | 3.432 | 13,526 |
| 2025-03-25 | 3.588 | 3.702 | 3.122 | 3.318 | 3.318 | 119,836 |
| 2025-03-24 | 3.490 | 3.652 | 3.468 | 3.588 | 3.588 | 25,599 |
| 2025-03-21 | 3.350 | 3.460 | 3.282 | 3.386 | 3.386 | 47,634 |
| 2025-03-20 | 3.378 | 3.418 | 3.250 | 3.360 | 3.360 | 31,667 |
| 2025-03-19 | 3.200 | 3.210 | 3.156 | 3.202 | 3.202 | 7,128 |
| 2025-03-18 | 3.270 | 3.270 | 3.150 | 3.240 | 3.240 | 21,547 |
| 2025-03-17 | 3.144 | 3.270 | 3.140 | 3.198 | 3.198 | 4,741 |
| 2025-03-14 | 3.148 | 3.176 | 3.062 | 3.132 | 3.132 | 42,021 |
| 2025-03-13 | 3.252 | 3.252 | 3.146 | 3.178 | 3.178 | 3,682 |
| 2025-03-12 | 3.256 | 3.336 | 3.230 | 3.256 | 3.256 | 8,022 |
| 2025-03-11 | 3.270 | 3.296 | 3.216 | 3.246 | 3.246 | 20,100 |
| 2025-03-10 | 3.340 | 3.350 | 3.254 | 3.292 | 3.292 | 34,308 |
| 2025-03-07 | 3.328 | 3.374 | 3.252 | 3.306 | 3.306 | 16,269 |
| 2025-03-06 | 3.250 | 3.380 | 3.250 | 3.378 | 3.378 | 4,355 |
| 2025-03-05 | 3.340 | 3.372 | 3.260 | 3.274 | 3.274 | 28,515 |
| 2025-03-04 | 3.312 | 3.394 | 3.228 | 3.270 | 3.270 | 16,066 |
| 2025-03-03 | 3.496 | 3.540 | 3.356 | 3.356 | 3.356 | 32,975 |
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.