Valneva SE (VALN)
NASDAQ: VALN
· Real-Time Price · USD
11.47
-0.10 (-0.86%)
At close: Oct 02, 2025, 3:59 PM
11.37
-0.87%
After-hours: Oct 02, 2025, 04:55 PM EDT
VALN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11.80 | 11.90 | 11.39 | 11.47 | 11.47 | -0.86% | 146,234 |
| 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% | 15,300 |
| Sep 25, 2025 | 10.03 | 10.10 | 9.94 | 9.95 | 9.95 | -3.40% | 32,321 |
| Sep 24, 2025 | 10.08 | 10.48 | 10.08 | 10.30 | 10.30 | 2.69% | 62,000 |
| Sep 23, 2025 | 10.24 | 10.30 | 9.97 | 10.03 | 10.03 | -1.18% | 25,432 |
| Sep 22, 2025 | 9.96 | 10.30 | 9.87 | 10.15 | 10.15 | -0.29% | 55,100 |
| Sep 19, 2025 | 10.32 | 10.55 | 10.10 | 10.18 | 10.18 | 2.31% | 50,200 |
| Sep 18, 2025 | 10.06 | 10.07 | 9.83 | 9.95 | 9.95 | -0.20% | 99,533 |
| Sep 17, 2025 | 9.91 | 10.07 | 9.58 | 9.97 | 9.97 | 12.27% | 116,020 |
| Sep 16, 2025 | 8.91 | 8.99 | 8.74 | 8.88 | 8.88 | -0.56% | 26,207 |
| Sep 15, 2025 | 9.14 | 9.19 | 8.72 | 8.93 | 8.93 | -0.11% | 76,500 |
| Sep 12, 2025 | 9.15 | 9.15 | 8.76 | 8.94 | 8.94 | -2.61% | 40,127 |
| Sep 11, 2025 | 9.05 | 9.46 | 9.05 | 9.18 | 9.18 | 1.32% | 76,087 |
| 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 |
Page 1 of 56