Valneva SE (VALN)
NASDAQ: VALN
· Real-Time Price · USD
11.50
0.04 (0.35%)
At close: Aug 20, 2025, 3:59 PM
11.49
-0.09%
After-hours: Aug 20, 2025, 04:54 PM EDT
VALN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 12.25 | 12.25 | 11.37 | 11.46 | 11.46 | -5.60% | 106,474 |
| 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 |
| Aug 13, 2025 | 10.45 | 11.18 | 10.45 | 11.16 | 11.16 | 18.72% | 133,067 |
| Aug 12, 2025 | 9.12 | 9.40 | 8.99 | 9.40 | 9.40 | 10.59% | 119,842 |
| Aug 11, 2025 | 8.98 | 8.98 | 8.28 | 8.50 | 8.50 | -6.70% | 188,700 |
| Aug 8, 2025 | 8.69 | 9.13 | 8.61 | 9.11 | 9.11 | 10.42% | 185,169 |
| Aug 7, 2025 | 8.46 | 8.49 | 8.11 | 8.25 | 8.25 | 0.73% | 100,031 |
| Aug 6, 2025 | 7.95 | 8.32 | 7.90 | 8.19 | 8.19 | 4.07% | 106,200 |
| Aug 5, 2025 | 7.66 | 7.95 | 7.61 | 7.87 | 7.87 | 4.93% | 60,805 |
| Aug 4, 2025 | 7.39 | 7.50 | 7.32 | 7.50 | 7.50 | 3.88% | 21,700 |
| Aug 1, 2025 | 7.26 | 7.31 | 7.15 | 7.22 | 7.22 | -1.77% | 23,300 |
| Jul 31, 2025 | 7.48 | 7.56 | 7.28 | 7.35 | 7.35 | -3.92% | 15,737 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.36 | 7.65 | 7.65 | -1.42% | 63,353 |
| Jul 29, 2025 | 7.75 | 7.76 | 7.56 | 7.76 | 7.76 | 1.97% | 15,400 |
| Jul 28, 2025 | 7.67 | 7.68 | 7.53 | 7.61 | 7.61 | -0.91% | 89,148 |
| Jul 25, 2025 | 7.80 | 7.83 | 7.66 | 7.68 | 7.68 | 1.19% | 101,452 |
| Jul 24, 2025 | 7.76 | 8.50 | 7.54 | 7.59 | 7.59 | 3.69% | 358,500 |
| Jul 23, 2025 | 6.52 | 7.50 | 6.37 | 7.32 | 7.32 | 17.50% | 102,579 |