Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 3.490 | 3.530 | 3.302 | 3.302 | 3.302 | 93,868 |
| 2025-02-27 | 3.598 | 3.692 | 3.420 | 3.560 | 3.560 | 86,463 |
| 2025-02-26 | 3.674 | 3.762 | 3.538 | 3.650 | 3.650 | 111,474 |
| 2025-02-25 | 3.780 | 3.864 | 3.652 | 3.682 | 3.682 | 57,441 |
| 2025-02-24 | 3.770 | 3.962 | 3.702 | 3.890 | 3.890 | 75,231 |
| 2025-02-21 | 3.800 | 3.830 | 3.540 | 3.702 | 3.702 | 70,577 |
| 2025-02-20 | 3.640 | 3.826 | 3.600 | 3.784 | 3.784 | 69,032 |
| 2025-02-19 | 3.624 | 3.754 | 3.450 | 3.650 | 3.650 | 160,866 |
| 2025-02-18 | 3.450 | 3.642 | 3.380 | 3.580 | 3.580 | 132,512 |
| 2025-02-17 | 3.228 | 3.436 | 3.164 | 3.402 | 3.402 | 101,945 |
| 2025-02-14 | 3.754 | 3.828 | 3.210 | 3.338 | 3.338 | 138,897 |
| 2025-02-13 | 3.920 | 3.968 | 3.554 | 3.724 | 3.724 | 78,208 |
| 2025-02-12 | 3.800 | 4.212 | 3.620 | 3.878 | 3.878 | 304,979 |
| 2025-02-11 | 3.416 | 3.706 | 3.360 | 3.706 | 3.706 | 42,931 |
| 2025-02-10 | 3.296 | 3.522 | 3.190 | 3.380 | 3.380 | 55,560 |
| 2025-02-07 | 3.346 | 3.358 | 3.100 | 3.112 | 3.112 | 50,242 |
| 2025-02-06 | 3.258 | 3.450 | 3.100 | 3.384 | 3.384 | 165,377 |
| 2025-02-05 | 2.816 | 3.134 | 2.750 | 3.108 | 3.108 | 119,820 |
| 2025-02-04 | 2.678 | 2.724 | 2.624 | 2.644 | 2.644 | 81,221 |
| 2025-02-03 | 2.700 | 2.766 | 2.562 | 2.690 | 2.690 | 24,151 |
| 2025-01-31 | 2.536 | 2.900 | 2.482 | 2.753 | 2.753 | 71,103 |
| 2025-01-30 | 2.364 | 2.456 | 2.316 | 2.427 | 2.427 | 26,641 |
| 2025-01-29 | 2.328 | 2.442 | 2.328 | 2.359 | 2.359 | 1,758,590 |
| 2025-01-28 | 2.258 | 2.318 | 2.198 | 2.262 | 2.262 | 1,467,948 |
| 2025-01-27 | 2.242 | 2.290 | 2.210 | 2.252 | 2.252 | 29,338 |
| 2025-01-24 | 2.170 | 2.320 | 2.170 | 2.279 | 2.279 | 683,780 |
| 2025-01-23 | 2.170 | 2.324 | 2.136 | 2.208 | 2.208 | 19,612 |
| 2025-01-22 | 2.236 | 2.240 | 2.156 | 2.211 | 2.211 | 29,281 |
| 2025-01-21 | 2.236 | 2.252 | 2.126 | 2.228 | 2.228 | 16,884 |
| 2025-01-20 | 2.110 | 2.136 | 2.100 | 2.118 | 2.118 | 7,768 |
| 2025-01-17 | 2.096 | 2.134 | 2.042 | 2.072 | 2.072 | 32,699 |
| 2025-01-16 | 2.122 | 2.138 | 2.060 | 2.060 | 2.060 | 8,255 |
| 2025-01-15 | 2.084 | 2.110 | 2.052 | 2.090 | 2.090 | 13,189 |
| 2025-01-14 | 2.192 | 2.192 | 2.098 | 2.098 | 2.098 | 21,799 |
| 2025-01-13 | 2.240 | 2.262 | 2.140 | 2.148 | 2.148 | 42,517 |
| 2025-01-10 | 2.100 | 2.214 | 2.046 | 2.214 | 2.214 | 13,356 |
| 2025-01-09 | 2.218 | 2.276 | 2.114 | 2.114 | 2.114 | 173,997 |
| 2025-01-08 | 2.300 | 2.370 | 2.224 | 2.234 | 2.234 | 16,954 |
| 2025-01-07 | 2.286 | 2.306 | 2.248 | 2.260 | 2.260 | 34,092 |
| 2025-01-06 | 2.260 | 2.310 | 2.218 | 2.300 | 2.300 | 39,252 |
| 2025-01-03 | 2.360 | 2.360 | 2.200 | 2.252 | 2.252 | 50,775 |
| 2025-01-02 | 2.140 | 2.328 | 2.120 | 2.171 | 2.171 | 74,682 |
| 2024-12-31 | 2.080 | 2.170 | 2.080 | 2.090 | 2.090 | 2,028 |
| 2024-12-30 | 2.198 | 2.198 | 2.092 | 2.100 | 2.100 | 26,360 |
| 2024-12-27 | 2.080 | 2.152 | 2.046 | 2.120 | 2.120 | 47,817 |
| 2024-12-24 | 1.874 | 1.995 | 1.874 | 1.967 | 1.967 | 5,335 |
| 2024-12-23 | 1.920 | 1.968 | 1.884 | 1.910 | 1.910 | 8,856 |
| 2024-12-20 | 2.200 | 2.216 | 1.924 | 1.924 | 1.924 | 44,500 |
| 2024-12-19 | 1.856 | 2.018 | 1.805 | 1.912 | 1.912 | 51,582 |
| 2024-12-18 | 1.779 | 1.848 | 1.760 | 1.807 | 1.807 | 12,695 |
| 2024-12-17 | 1.753 | 1.800 | 1.717 | 1.786 | 1.786 | 33,239 |
| 2024-12-16 | 1.800 | 1.823 | 1.730 | 1.767 | 1.767 | 42,255 |
| 2024-12-13 | 1.840 | 1.885 | 1.801 | 1.834 | 1.834 | 20,011 |
| 2024-12-12 | 1.864 | 1.890 | 1.837 | 1.844 | 1.844 | 27,953 |
| 2024-12-11 | 1.936 | 1.975 | 1.854 | 1.869 | 1.869 | 18,426 |
| 2024-12-10 | 1.950 | 2.034 | 1.920 | 1.939 | 1.939 | 19,828 |
| 2024-12-09 | 2.034 | 2.038 | 1.941 | 1.967 | 1.967 | 39,796 |
| 2024-12-06 | 1.832 | 1.935 | 1.796 | 1.911 | 1.911 | 65,553 |
| 2024-12-05 | 1.979 | 1.979 | 1.841 | 1.841 | 1.841 | 72,597 |
| 2024-12-04 | 1.877 | 2.018 | 1.837 | 1.925 | 1.925 | 46,603 |
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.