Valneva SE (VALN)
6.99
0.24 (3.56%)
At close: Mar 03, 2025, 3:59 PM
6.82
-2.49%
After-hours: Mar 03, 2025, 04:00 PM EST
VALN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.03 | 7.03 | 6.70 | 6.75 | -0.37 | -5.20% | 25,479 |
| Feb 27, 2025 | 7.20 | 7.35 | 7.03 | 7.12 | -0.24 | -3.26% | 21,727 |
| Feb 26, 2025 | 7.48 | 7.73 | 7.34 | 7.36 | -0.05 | -0.67% | 19,328 |
| Feb 25, 2025 | 7.82 | 7.97 | 7.36 | 7.41 | -0.40 | -5.12% | 54,900 |
| Feb 24, 2025 | 8.01 | 8.20 | 7.56 | 7.81 | 0.37 | 4.97% | 119,000 |
| Feb 21, 2025 | 7.80 | 7.99 | 7.39 | 7.44 | -0.47 | -5.94% | 51,801 |
| Feb 20, 2025 | 7.81 | 7.95 | 7.75 | 7.91 | 0.37 | 4.91% | 81,413 |
| Feb 19, 2025 | 7.58 | 7.75 | 7.35 | 7.54 | 0.21 | 2.86% | 54,600 |
| Feb 18, 2025 | 7.40 | 7.50 | 7.04 | 7.33 | 0.66 | 9.90% | 81,416 |
| Feb 14, 2025 | 7.18 | 7.31 | 6.62 | 6.67 | -1.12 | -14.38% | 216,453 |
| Feb 13, 2025 | 7.90 | 7.97 | 7.49 | 7.79 | -0.54 | -6.48% | 141,400 |
| Feb 12, 2025 | 7.77 | 8.42 | 7.54 | 8.33 | 0.50 | 6.39% | 134,159 |
| Feb 11, 2025 | 7.48 | 7.83 | 7.48 | 7.83 | 0.83 | 11.86% | 77,024 |
| Feb 10, 2025 | 6.85 | 7.02 | 6.78 | 7.00 | 0.53 | 8.19% | 30,400 |
| Feb 7, 2025 | 6.77 | 6.83 | 6.45 | 6.47 | -0.46 | -6.64% | 69,870 |
| Feb 6, 2025 | 7.20 | 7.24 | 6.81 | 6.93 | 0.26 | 3.90% | 101,627 |
| Feb 5, 2025 | 6.21 | 6.71 | 6.06 | 6.67 | 1.06 | 18.89% | 114,298 |
| Feb 4, 2025 | 5.50 | 5.66 | 5.50 | 5.61 | 0.24 | 4.47% | 45,800 |
| Feb 3, 2025 | 5.66 | 5.69 | 5.17 | 5.37 | -0.41 | -7.09% | 67,125 |
| Jan 31, 2025 | 5.78 | 5.82 | 5.60 | 5.78 | 0.53 | 10.10% | 64,300 |
| Jan 30, 2025 | 5.07 | 5.34 | 4.96 | 5.25 | 0.18 | 3.55% | 240,537 |
| Jan 29, 2025 | 4.99 | 5.07 | 4.91 | 5.07 | 0.12 | 2.42% | 19,300 |
| Jan 28, 2025 | 4.91 | 4.95 | 4.85 | 4.95 | 0.10 | 2.06% | 5,431 |
| Jan 27, 2025 | 4.71 | 4.90 | 4.71 | 4.85 | -0.05 | -1.02% | 22,500 |
| Jan 24, 2025 | 4.80 | 4.97 | 4.75 | 4.90 | 0.16 | 3.38% | 54,200 |
| Jan 23, 2025 | 4.89 | 4.89 | 4.56 | 4.74 | 0.11 | 2.38% | 63,400 |
| Jan 22, 2025 | 4.68 | 4.86 | 4.57 | 4.63 | -0.08 | -1.70% | 56,224 |
| Jan 21, 2025 | 4.66 | 4.83 | 4.55 | 4.71 | 0.34 | 7.78% | 41,300 |
| Jan 17, 2025 | 4.33 | 4.43 | 4.25 | 4.37 | 0.06 | 1.39% | 46,649 |
| Jan 16, 2025 | 4.30 | 4.38 | 4.22 | 4.31 | 0.00 | 0.00% | 17,708 |
| Jan 15, 2025 | 4.32 | 4.51 | 4.27 | 4.31 | -0.08 | -1.82% | 40,620 |
| Jan 14, 2025 | 4.40 | 4.43 | 4.20 | 4.39 | -0.05 | -1.13% | 53,776 |
| Jan 13, 2025 | 4.46 | 4.50 | 4.38 | 4.44 | -0.10 | -2.20% | 28,317 |
| Jan 10, 2025 | 4.52 | 4.67 | 4.50 | 4.54 | -0.08 | -1.73% | 49,145 |
| Jan 8, 2025 | 4.73 | 4.76 | 4.58 | 4.62 | -0.04 | -0.86% | 28,005 |
| Jan 7, 2025 | 4.75 | 4.82 | 4.65 | 4.66 | -0.03 | -0.64% | 22,431 |
| Jan 6, 2025 | 4.69 | 4.83 | 4.65 | 4.69 | 0.06 | 1.30% | 12,200 |
| Jan 3, 2025 | 4.64 | 4.83 | 4.50 | 4.63 | -0.09 | -1.91% | 86,165 |
| Jan 2, 2025 | 4.70 | 4.78 | 4.58 | 4.72 | 0.35 | 8.01% | 73,200 |
| Dec 31, 2024 | 4.27 | 4.50 | 4.27 | 4.37 | 0.05 | 1.16% | 77,492 |
| Dec 30, 2024 | 4.35 | 4.40 | 4.02 | 4.32 | -0.01 | -0.23% | 70,407 |
| Dec 27, 2024 | 4.46 | 4.50 | 4.29 | 4.33 | 0.13 | 3.10% | 108,800 |
| Dec 26, 2024 | 4.21 | 4.67 | 4.10 | 4.20 | 0.01 | 0.24% | 101,538 |
| Dec 24, 2024 | 4.18 | 4.50 | 4.05 | 4.19 | 0.15 | 3.71% | 174,700 |
| Dec 23, 2024 | 4.05 | 4.11 | 3.94 | 4.04 | 0.05 | 1.25% | 69,200 |
| Dec 20, 2024 | 4.25 | 4.25 | 3.99 | 3.99 | -0.36 | -8.28% | 53,700 |
| Dec 19, 2024 | 3.96 | 4.38 | 3.96 | 4.35 | 0.64 | 17.25% | 234,049 |
| Dec 18, 2024 | 3.84 | 3.91 | 3.71 | 3.71 | 0.02 | 0.54% | 19,709 |
| Dec 17, 2024 | 3.81 | 3.85 | 3.62 | 3.69 | -0.12 | -3.15% | 41,000 |
| Dec 16, 2024 | 3.86 | 4.09 | 3.75 | 3.81 | -0.12 | -3.05% | 39,700 |