Valneva SE - VALN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.83	8.84	8.84	8.86	8.66	8,184
December 03, 2025	8.65	8.65	8.65	8.75	8.56	12,000
December 02, 2025	8.85	8.77	8.77	8.94	8.69	27,909
December 01, 2025	9.15	8.91	8.91	9.2	8.87	14,527
November 28, 2025	9.41	9.36	9.36	9.41	9.21	20,200
November 26, 2025	8.72	9.54	9.54	9.62	8.57	98,223
November 25, 2025	8.78	8.74	8.74	8.82	8.63	5,637
November 24, 2025	8.75	8.82	8.82	8.92	8.66	9,400
November 21, 2025	8.71	8.62	8.62	8.73	8.61	14,800
November 20, 2025	8.71	8.53	8.53	8.85	8.53	23,120
November 19, 2025	8.75	8.7	8.7	8.85	8.65	8,931
November 18, 2025	8.8	8.79	8.79	8.96	8.75	9,600
November 17, 2025	8.9	8.89	8.89	9.02	8.89	20,800
November 14, 2025	8.98	9.05	9.05	9.32	8.98	8,400
November 13, 2025	9.35	9.23	9.23	9.5	9.02	16,940
November 12, 2025	9.05	9.19	9.19	9.24	8.99	6,100
November 11, 2025	8.83	8.89	8.89	9.03	8.82	8,600
November 10, 2025	8.7	8.89	8.89	9.05	8.67	26,500
November 07, 2025	8.62	8.72	8.72	8.94	8.5	113,605
November 06, 2025	8.83	8.9	8.9	8.9	8.74	11,300
November 05, 2025	9	9	9	9.07	8.88	10,000
November 04, 2025	9.21	9.08	9.08	9.28	9.03	9,820
November 03, 2025	9.17	9.05	9.05	9.18	9.01	21,000
October 31, 2025	9.38	9.27	9.27	9.57	9.26	9,100
October 30, 2025	9.13	9.13	9.13	9.35	9.12	7,200
October 29, 2025	9.32	9.12	9.12	9.39	9.12	15,337
October 28, 2025	9.26	9.12	9.12	9.29	9.11	19,813
October 27, 2025	9.37	9.26	9.26	9.38	9.2	25,948
October 24, 2025	9.51	9.55	9.55	9.56	9.38	42,808
October 23, 2025	9.63	9.68	9.68	9.75	9.61	22,327
October 22, 2025	9.77	9.8	9.8	9.96	9.65	53,131
October 21, 2025	9.75	9.87	9.87	9.98	9.65	46,745
October 20, 2025	9.89	9.96	9.96	10.07	9.78	50,512
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

Valneva SE (VALN) NASDAQ