Valneva SE (VALN)
4.31
0.04 (0.94%)
At close: Jan 15, 2025, 3:44 PM
VALN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 4.32 | 4.51 | 4.27 | 4.31 | -0.08 | -1.82% | 40,599 |
| 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 |
| Dec 13, 2024 | 3.91 | 3.96 | 3.86 | 3.93 | 0.00 | 0.00% | 8,124 |
| Dec 12, 2024 | 3.96 | 4.02 | 3.85 | 3.93 | -0.03 | -0.76% | 33,926 |
| Dec 11, 2024 | 4.12 | 4.29 | 3.95 | 3.96 | -0.26 | -6.16% | 25,304 |
| Dec 10, 2024 | 4.22 | 4.26 | 4.12 | 4.22 | -0.09 | -2.09% | 13,407 |
| Dec 9, 2024 | 4.20 | 4.33 | 4.15 | 4.31 | 0.17 | 4.11% | 16,310 |
| Dec 6, 2024 | 4.03 | 4.18 | 4.03 | 4.14 | 0.19 | 4.81% | 16,500 |
| Dec 5, 2024 | 4.04 | 4.06 | 3.90 | 3.95 | -0.08 | -1.99% | 21,500 |
| Dec 4, 2024 | 4.23 | 4.28 | 4.02 | 4.03 | 0.14 | 3.60% | 95,848 |
| Dec 3, 2024 | 3.94 | 4.08 | 3.88 | 3.89 | 0.02 | 0.52% | 55,144 |
| Dec 2, 2024 | 3.96 | 4.09 | 3.82 | 3.87 | -0.18 | -4.44% | 89,507 |
| Nov 29, 2024 | 3.94 | 4.06 | 3.91 | 4.05 | 0.09 | 2.27% | 24,900 |
| Nov 27, 2024 | 4.00 | 4.01 | 3.93 | 3.96 | -0.04 | -1.00% | 19,800 |
| Nov 26, 2024 | 4.15 | 4.15 | 4.00 | 4.00 | -0.30 | -6.98% | 29,200 |
| Nov 25, 2024 | 4.51 | 4.51 | 4.29 | 4.30 | -0.13 | -2.93% | 33,109 |
| Nov 22, 2024 | 4.37 | 4.56 | 4.29 | 4.43 | 0.01 | 0.23% | 10,529 |
| Nov 21, 2024 | 4.55 | 4.56 | 4.27 | 4.42 | -0.25 | -5.35% | 15,038 |
| Nov 20, 2024 | 4.57 | 4.73 | 4.54 | 4.67 | 0.11 | 2.41% | 39,047 |
| Nov 19, 2024 | 4.56 | 4.58 | 4.52 | 4.56 | 0.01 | 0.22% | 2,231 |
| Nov 18, 2024 | 4.54 | 4.62 | 4.45 | 4.55 | -0.11 | -2.36% | 18,326 |
| Nov 15, 2024 | 4.77 | 4.77 | 4.60 | 4.66 | -0.29 | -5.86% | 12,100 |
| Nov 14, 2024 | 5.02 | 5.28 | 4.88 | 4.95 | -0.01 | -0.20% | 11,400 |
| Nov 13, 2024 | 4.96 | 5.18 | 4.91 | 4.96 | 0.17 | 3.55% | 22,000 |
| Nov 12, 2024 | 5.05 | 5.05 | 4.63 | 4.79 | -0.34 | -6.63% | 34,317 |
| Nov 11, 2024 | 5.19 | 5.20 | 5.12 | 5.13 | -0.11 | -2.10% | 12,600 |
| Nov 8, 2024 | 5.33 | 5.33 | 5.16 | 5.24 | -0.24 | -4.38% | 53,000 |
| Nov 7, 2024 | 5.53 | 5.54 | 5.41 | 5.48 | -0.11 | -1.97% | 47,019 |
| Nov 6, 2024 | 5.69 | 5.70 | 5.58 | 5.59 | -0.19 | -3.29% | 58,100 |
| Nov 5, 2024 | 5.76 | 5.86 | 5.70 | 5.78 | -0.07 | -1.20% | 15,300 |
| Nov 4, 2024 | 5.89 | 5.93 | 5.81 | 5.85 | 0.10 | 1.74% | 45,200 |
| Nov 1, 2024 | 5.83 | 5.83 | 5.74 | 5.75 | 0.10 | 1.77% | 33,300 |