Valneva SE - VALN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.17	10.04	10.04	10.23	10.04	8,213
October 16, 2025	10.55	10.23	10.23	10.55	10.18	8,900
October 15, 2025	10.36	10.5	10.5	10.53	10.32	18,722
October 14, 2025	10.21	10.41	10.41	10.62	10.08	74,500
October 13, 2025	10.57	10.5	10.5	10.6	10.37	17,300
October 10, 2025	10.76	10.37	10.37	10.76	10.31	40,231
October 09, 2025	10.93	11.14	11.14	11.35	10.93	37,300
October 08, 2025	10.81	11.03	11.03	11.21	10.81	39,100
October 07, 2025	10.5	10.65	10.65	10.86	10.46	45,731
October 06, 2025	11.37	11.02	11.02	11.54	11.02	78,917
October 03, 2025	11.7	11.39	11.39	11.72	11.36	178,300
October 02, 2025	11.8	11.47	11.47	11.9	11.39	146,400
October 01, 2025	12.22	11.57	11.57	12.22	11.53	151,511
September 30, 2025	11.67	12.2	12.2	12.23	11.41	181,782
September 29, 2025	10.53	10.95	10.95	10.95	10.37	106,338
September 26, 2025	9.95	9.71	9.71	9.99	9.7	15,300
September 25, 2025	10.03	9.95	9.95	10.1	9.94	32,321
September 24, 2025	10.08	10.3	10.3	10.48	10.08	62,000
September 23, 2025	10.24	10.03	10.03	10.3	9.97	25,432
September 22, 2025	9.96	10.15	10.15	10.3	9.87	55,100
September 19, 2025	10.32	10.18	10.18	10.55	10.1	50,200
September 18, 2025	10.06	9.95	9.95	10.07	9.83	99,500
September 17, 2025	9.91	9.97	9.97	10.06	9.58	116,000
September 16, 2025	8.91	8.88	8.88	8.98	8.74	26,207
September 15, 2025	9.14	8.93	8.93	9.19	8.72	76,500
September 12, 2025	9.15	8.94	8.94	9.15	8.76	40,127
September 11, 2025	9.05	9.18	9.18	9.45	9.05	76,087
September 10, 2025	9.09	9.06	9.06	9.11	8.93	44,430
September 09, 2025	8.7	8.93	8.93	9.09	8.7	39,604
September 08, 2025	8.46	8.52	8.52	8.74	8.33	39,800
September 05, 2025	8.77	8.65	8.65	8.84	8.64	32,600
September 04, 2025	8.75	8.84	8.84	8.98	8.75	37,514
September 03, 2025	8.84	8.77	8.77	9.11	8.77	130,301
September 02, 2025	8.06	8.63	8.63	8.69	8.05	147,200
August 29, 2025	8.94	8.85	8.85	8.99	8.73	35,800
August 28, 2025	9.05	8.84	8.84	9.05	8.76	33,004
August 27, 2025	8.94	8.75	8.75	8.99	8.71	58,200
August 26, 2025	9.15	8.96	8.96	9.18	8.8	1.01M
August 25, 2025	9.12	9.43	9.43	9.5	9.01	347,449
August 22, 2025	11.83	11.64	11.64	11.91	11.46	48,007
August 21, 2025	11.62	11.19	11.19	11.62	11.18	68,005
August 20, 2025	11.55	11.5	11.5	11.64	11.41	39,800
August 19, 2025	12.25	11.46	11.46	12.25	11.37	107,033
August 18, 2025	11.85	12.14	12.14	12.2	11.75	141,312
August 15, 2025	11.37	11.53	11.53	11.53	11.1	107,830
August 14, 2025	10.55	10.47	10.47	10.65	10.11	118,910
August 13, 2025	10.45	11.16	11.16	11.18	10.45	133,067
August 12, 2025	9.12	9.4	9.4	9.4	8.99	119,842
August 11, 2025	8.98	8.5	8.5	8.98	8.28	188,663
August 08, 2025	8.69	9.11	9.11	9.13	8.61	185,169
August 07, 2025	8.46	8.25	8.25	8.49	8.11	100,031
August 06, 2025	7.95	8.19	8.19	8.32	7.9	106,200
August 05, 2025	7.66	7.87	7.87	7.95	7.61	60,805
August 04, 2025	7.39	7.5	7.5	7.5	7.32	21,700
August 01, 2025	7.26	7.22	7.22	7.31	7.15	23,300
July 31, 2025	7.48	7.35	7.35	7.56	7.28	15,737
July 30, 2025	7.82	7.65	7.65	7.82	7.36	63,353
July 29, 2025	7.75	7.76	7.76	7.76	7.56	15,400
July 28, 2025	7.67	7.61	7.61	7.68	7.53	89,148
July 25, 2025	7.8	7.68	7.68	7.83	7.66	101,452

Valneva SE (VALN) NASDAQ