Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
9.00
+0.16 (1.81%)
At close: Dec 5, 2025, 4:00 PM EST
8.90
-0.10 (-1.11%)
After-hours: Dec 5, 2025, 4:00 PM EST
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.07 | 9.07 | 8.90 | 8.90 | 8.90 | 0.68% | 8,134 |
| Dec 4, 2025 | 8.83 | 8.86 | 8.66 | 8.84 | 8.84 | 2.20% | 8,314 |
| Dec 3, 2025 | 8.65 | 8.75 | 8.56 | 8.65 | 8.65 | -1.37% | 11,993 |
| Dec 2, 2025 | 8.85 | 8.94 | 8.69 | 8.77 | 8.77 | -1.57% | 27,909 |
| Dec 1, 2025 | 9.15 | 9.20 | 8.87 | 8.91 | 8.91 | -4.76% | 14,527 |
| Nov 28, 2025 | 9.41 | 9.41 | 9.21 | 9.36 | 9.36 | -1.94% | 19,880 |
| Nov 26, 2025 | 8.72 | 9.62 | 8.57 | 9.54 | 9.54 | 9.15% | 98,223 |
| Nov 25, 2025 | 8.78 | 8.82 | 8.63 | 8.74 | 8.74 | -0.91% | 5,637 |
| Nov 24, 2025 | 8.75 | 8.92 | 8.67 | 8.82 | 8.82 | 2.32% | 9,395 |
| Nov 21, 2025 | 8.71 | 8.73 | 8.61 | 8.62 | 8.62 | 1.06% | 14,800 |
| Nov 20, 2025 | 8.71 | 8.85 | 8.53 | 8.53 | 8.53 | -1.95% | 23,120 |
| Nov 19, 2025 | 8.75 | 8.85 | 8.65 | 8.70 | 8.70 | -1.02% | 8,931 |
| Nov 18, 2025 | 8.80 | 8.96 | 8.75 | 8.79 | 8.79 | -1.12% | 9,576 |
| Nov 17, 2025 | 8.90 | 9.02 | 8.89 | 8.89 | 8.89 | -1.77% | 20,797 |
| Nov 14, 2025 | 8.98 | 9.33 | 8.98 | 9.05 | 9.05 | -1.95% | 8,399 |
| Nov 13, 2025 | 9.35 | 9.50 | 9.02 | 9.23 | 9.23 | 0.44% | 16,940 |
| Nov 12, 2025 | 9.05 | 9.24 | 8.99 | 9.19 | 9.19 | 3.37% | 6,052 |
| Nov 11, 2025 | 8.83 | 9.03 | 8.82 | 8.89 | 8.89 | 0.06% | 8,561 |
| Nov 10, 2025 | 8.70 | 9.05 | 8.67 | 8.89 | 8.89 | 1.89% | 26,451 |
| Nov 7, 2025 | 8.62 | 8.94 | 8.50 | 8.72 | 8.72 | -2.02% | 113,605 |
| Nov 6, 2025 | 8.83 | 8.90 | 8.74 | 8.90 | 8.90 | -1.11% | 11,257 |
| Nov 5, 2025 | 9.00 | 9.07 | 8.88 | 9.00 | 9.00 | -0.88% | 9,988 |
| Nov 4, 2025 | 9.21 | 9.28 | 9.03 | 9.08 | 9.08 | 0.33% | 9,820 |
| Nov 3, 2025 | 9.17 | 9.18 | 9.01 | 9.05 | 9.05 | -2.37% | 20,991 |
| Oct 31, 2025 | 9.38 | 9.57 | 9.26 | 9.27 | 9.27 | 1.53% | 9,058 |
| Oct 30, 2025 | 9.13 | 9.35 | 9.12 | 9.13 | 9.13 | 0.11% | 7,186 |
| Oct 29, 2025 | 9.32 | 9.39 | 9.12 | 9.12 | 9.12 | - | 15,337 |
| Oct 28, 2025 | 9.26 | 9.29 | 9.11 | 9.12 | 9.12 | -1.51% | 19,813 |
| Oct 27, 2025 | 9.37 | 9.38 | 9.20 | 9.26 | 9.26 | -3.04% | 25,948 |
| Oct 24, 2025 | 9.51 | 9.56 | 9.38 | 9.55 | 9.55 | -1.34% | 42,808 |
| Oct 23, 2025 | 9.63 | 9.75 | 9.61 | 9.68 | 9.68 | -1.22% | 22,327 |
| Oct 22, 2025 | 9.77 | 9.96 | 9.65 | 9.80 | 9.80 | -0.71% | 53,131 |
| Oct 21, 2025 | 9.75 | 9.98 | 9.65 | 9.87 | 9.87 | -0.90% | 46,745 |
| Oct 20, 2025 | 9.89 | 10.07 | 9.78 | 9.96 | 9.96 | -0.80% | 50,512 |
| Oct 17, 2025 | 10.17 | 10.23 | 10.04 | 10.04 | 10.04 | -1.86% | 8,213 |
| Oct 16, 2025 | 10.55 | 10.55 | 10.18 | 10.23 | 10.23 | -2.57% | 8,869 |
| Oct 15, 2025 | 10.36 | 10.53 | 10.32 | 10.50 | 10.50 | 0.86% | 18,722 |
| Oct 14, 2025 | 10.21 | 10.62 | 10.08 | 10.41 | 10.41 | -0.86% | 74,450 |
| Oct 13, 2025 | 10.57 | 10.60 | 10.37 | 10.50 | 10.50 | 1.25% | 17,287 |
| Oct 10, 2025 | 10.76 | 10.76 | 10.31 | 10.37 | 10.37 | -6.91% | 40,231 |
| Oct 9, 2025 | 10.93 | 11.35 | 10.93 | 11.14 | 11.14 | 1.00% | 37,299 |
| Oct 8, 2025 | 10.81 | 11.21 | 10.81 | 11.03 | 11.03 | 3.57% | 39,086 |
| Oct 7, 2025 | 10.50 | 10.86 | 10.46 | 10.65 | 10.65 | -3.36% | 45,731 |
| Oct 6, 2025 | 11.37 | 11.54 | 11.02 | 11.02 | 11.02 | -3.25% | 78,917 |
| Oct 3, 2025 | 11.70 | 11.72 | 11.36 | 11.39 | 11.39 | -0.70% | 178,281 |
| Oct 2, 2025 | 11.80 | 11.90 | 11.39 | 11.47 | 11.47 | -0.86% | 146,394 |
| Oct 1, 2025 | 12.22 | 12.22 | 11.53 | 11.57 | 11.57 | -5.16% | 151,511 |
| Sep 30, 2025 | 11.67 | 12.23 | 11.41 | 12.20 | 12.20 | 11.42% | 181,782 |
| Sep 29, 2025 | 10.53 | 10.95 | 10.37 | 10.95 | 10.95 | 12.77% | 106,338 |
| Sep 26, 2025 | 9.95 | 9.99 | 9.70 | 9.71 | 9.71 | -2.41% | 15,281 |