Valneva SE (VALN)
NASDAQ: VALN
· Real-Time Price · USD
9.07
-0.11 (-1.20%)
At close: Sep 12, 2025, 9:47 AM
VALN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.05 | 9.46 | 9.05 | 9.18 | 9.18 | 1.32% | 75,895 |
| Sep 10, 2025 | 9.09 | 9.11 | 8.93 | 9.06 | 9.06 | 1.46% | 44,430 |
| Sep 9, 2025 | 8.70 | 9.09 | 8.70 | 8.93 | 8.93 | 4.81% | 39,604 |
| Sep 8, 2025 | 8.46 | 8.74 | 8.33 | 8.52 | 8.52 | -1.50% | 39,800 |
| Sep 5, 2025 | 8.77 | 8.84 | 8.64 | 8.65 | 8.65 | -2.15% | 32,600 |
| Sep 4, 2025 | 8.75 | 8.98 | 8.75 | 8.84 | 8.84 | 0.80% | 37,514 |
| Sep 3, 2025 | 8.84 | 9.11 | 8.77 | 8.77 | 8.77 | 1.62% | 130,301 |
| Sep 2, 2025 | 8.06 | 8.69 | 8.05 | 8.63 | 8.63 | -2.49% | 147,200 |
| Aug 29, 2025 | 8.94 | 8.99 | 8.73 | 8.85 | 8.85 | 0.11% | 35,800 |
| Aug 28, 2025 | 9.05 | 9.05 | 8.76 | 8.84 | 8.84 | 1.03% | 33,004 |
| Aug 27, 2025 | 8.94 | 8.99 | 8.71 | 8.75 | 8.75 | -2.34% | 58,200 |
| Aug 26, 2025 | 9.15 | 9.18 | 8.80 | 8.96 | 8.96 | -4.98% | 1,006,191 |
| Aug 25, 2025 | 9.12 | 9.50 | 9.01 | 9.43 | 9.43 | -18.99% | 349,800 |
| Aug 22, 2025 | 11.83 | 11.91 | 11.46 | 11.64 | 11.64 | 4.02% | 48,007 |
| Aug 21, 2025 | 11.62 | 11.62 | 11.18 | 11.19 | 11.19 | -2.70% | 68,005 |
| Aug 20, 2025 | 11.55 | 11.64 | 11.41 | 11.50 | 11.50 | 0.35% | 39,800 |
| Aug 19, 2025 | 12.25 | 12.25 | 11.37 | 11.46 | 11.46 | -5.60% | 107,033 |
| Aug 18, 2025 | 11.85 | 12.20 | 11.75 | 12.14 | 12.14 | 5.29% | 141,547 |
| Aug 15, 2025 | 11.37 | 11.53 | 11.10 | 11.53 | 11.53 | 10.12% | 107,830 |
| Aug 14, 2025 | 10.55 | 10.65 | 10.11 | 10.47 | 10.47 | -6.18% | 118,910 |