Dark

VALN
Valneva SE
stock NASDAQ ADR

Market Open

Aug 14, 2026 2:02:09 PM EDT

7.20USD+27.345%(+1.55)2,727,297

6.85Bid 6.92Ask 0.07Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

6.99USD+23.717%(+1.34)85,684

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	7.0700	7.230000	6.870000	7.2000	+27.434%	2,727,297	0.000%
2026-08-13	5.4500	5.650000	5.450000	5.6500	+1.802%	29,384	+27.434%
2026-08-12	5.6600	5.700000	5.440000	5.5500	-0.716%	76,043	+29.730%
2026-08-11	5.7400	5.830000	5.500000	5.5900	+5.472%	99,033	+28.801%
2026-08-10	5.4000	5.400000	5.200000	5.3000	0.000%	49,120	+35.849%
2026-08-07	5.3500	5.370000	5.220000	5.3000	+2.317%	44,235	+35.849%
2026-08-06	5.3200	5.349900	5.130000	5.1800	-0.956%	16,570	+38.996%
2026-08-05	5.2300	5.340000	5.220000	5.2300	+1.751%	48,840	+37.667%
2026-08-04	5.1700	5.220000	5.140000	5.1400	+1.381%	6,463	+40.078%
2026-08-03	5.1000	5.115100	5.016300	5.0700	+2.012%	7,569	+42.012%
2026-07-31	5.0900	5.090000	4.920100	4.9700	-2.285%	23,011	+44.869%
2026-07-30	5.0700	5.100000	5.020000	5.0862	+0.320%	12,309	+41.560%
2026-07-29	5.0900	5.130000	5.000000	5.0700	+0.198%	8,958	+42.012%
2026-07-28	5.0000	5.150000	4.993400	5.0600	+2.016%	6,347	+42.292%
2026-07-27	4.9700	5.060000	4.900000	4.9600	+3.766%	4,481	+45.161%
2026-07-24	4.8200	4.833200	4.750000	4.7800	0.000%	6,232	+50.628%
2026-07-23	4.8500	4.900000	4.750100	4.7800	-2.449%	10,689	+50.628%
2026-07-22	4.9700	4.980000	4.870000	4.9000	-0.609%	10,171	+46.939%
2026-07-21	4.9300	4.990000	4.850000	4.9300	+1.860%	9,349	+46.045%
2026-07-20	5.0300	5.030000	4.840000	4.8400	-3.200%	25,447	+48.760%
2026-07-17	4.9900	5.050000	4.960000	5.0000	-1.575%	50,813	+44.000%
2026-07-16	5.0750	5.207500	5.070000	5.0800	-0.878%	78,668	+41.732%
2026-07-15	5.1000	5.140000	5.070000	5.1250	+0.294%	71,653	+40.488%
2026-07-14	5.1400	5.225000	5.060000	5.1100	-2.852%	56,744	+40.900%
2026-07-13	5.2800	5.330000	5.215000	5.2600	+4.158%	18,131	+36.882%
2026-07-10	5.2200	5.230000	5.050000	5.0500	-4.627%	16,116	+42.574%
2026-07-09	5.2600	5.409900	5.210000	5.2950	-0.282%	9,653	+35.977%
2026-07-08	5.2700	5.400000	5.260100	5.3100	+0.951%	12,850	+35.593%
2026-07-07	5.3000	5.380000	5.230000	5.2600	-2.593%	26,643	+36.882%
2026-07-06	5.4100	5.410000	5.300000	5.4000	+3.349%	20,684	+33.333%
2026-07-02	5.2750	5.430000	5.160000	5.2250	+2.652%	19,021	+37.799%
2026-07-01	5.2500	5.460000	5.090000	5.0900	-2.677%	21,042	+41.454%
2026-06-30	5.2700	5.540000	5.120000	5.2300	+1.161%	32,855	+37.667%
2026-06-29	5.2500	5.310000	5.100000	5.1700	-0.385%	36,789	+39.265%
2026-06-26	5.0500	5.220000	5.040000	5.1900	-0.384%	27,494	+38.728%
2026-06-25	5.0900	5.210000	5.050000	5.2100	-0.382%	52,120	+38.196%
2026-06-24	5.3500	5.370000	5.230000	5.2300	-3.148%	6,963	+37.667%
2026-06-23	5.3600	5.430000	5.338500	5.4000	+0.935%	16,569	+33.333%
2026-06-22	5.2700	5.435000	5.233259	5.3500	-0.558%	7,409	+34.579%
2026-06-18	5.4400	5.440000	5.320000	5.3800	+0.561%	13,050	+33.829%
2026-06-17	5.3400	5.490000	5.340000	5.3500	-0.187%	10,426	+34.579%
2026-06-16	5.4000	5.420000	5.300000	5.3600	-0.557%	17,880	+34.328%
2026-06-15	5.4700	5.470000	5.300100	5.3900	+0.654%	14,958	+33.581%
2026-06-12	5.2600	5.390000	5.240000	5.3550	+1.229%	24,775	+34.454%
2026-06-11	5.1500	5.329900	5.133200	5.2900	+0.572%	19,486	+36.106%
2026-06-10	5.2300	5.369900	5.220000	5.2599	-0.944%	17,659	+36.885%
2026-06-09	5.4300	5.500000	5.260000	5.3100	-0.469%	14,809	+35.593%
2026-06-08	5.4200	5.450000	5.335000	5.3350	-2.646%	22,376	+34.958%
2026-06-05	5.9300	5.930000	5.400000	5.4800	-3.351%	36,900	+31.387%
2026-06-04	5.6790	5.790000	5.670000	5.6700	+1.613%	20,716	+26.984%
2026-06-03	5.6000	5.634800	5.540000	5.5800	-0.888%	15,342	+29.032%
2026-06-02	5.7200	5.720000	5.550100	5.6300	-5.378%	38,629	+27.886%
2026-06-01	5.9400	6.100000	5.830000	5.9500	-4.800%	57,745	+21.008%
2026-05-29	6.3100	6.470000	6.100100	6.2500	-0.794%	73,583	+15.200%
2026-05-28	6.3500	6.640000	6.210000	6.3000	-0.631%	22,353	+14.286%
2026-05-27	6.1600	6.730000	6.154900	6.3400	+4.793%	72,242	+13.565%
2026-05-26	6.0800	6.170500	6.044100	6.0500	+2.024%	21,941	+19.008%
2026-05-22	5.8700	6.000000	5.845000	5.9300	+1.022%	75,714	+21.417%
2026-05-21	5.7800	5.880000	5.720000	5.8700	-0.845%	11,744	+22.658%
2026-05-20	5.5800	6.000000	5.580000	5.9200	+2.778%	62,459	+21.622%
2026-05-19	5.6100	5.760000	5.550000	5.7600	+0.876%	45,717	+25.000%
2026-05-18	5.7100	5.790000	5.670000	5.7100	+0.528%	10,308	+26.095%
2026-05-15	5.8200	5.820000	5.630000	5.6800	-4.377%	25,873	+26.761%
2026-05-14	5.9100	6.143500	5.730000	5.9400	+1.193%	47,722	+21.212%
2026-05-13	5.9400	6.245000	5.870000	5.8700	-2.167%	30,664	+22.658%
2026-05-12	5.8900	6.130000	5.760000	6.0000	-4.762%	74,384	+20.000%
2026-05-11	6.1700	6.649900	6.170000	6.3000	+12.701%	116,637	+14.286%
2026-05-08	5.6400	5.640000	5.530000	5.5900	+0.540%	22,778	+28.801%
2026-05-07	5.7400	5.760000	5.560000	5.5600	+2.773%	37,974	+29.496%
2026-05-06	5.3300	5.430000	5.280000	5.4100	+2.268%	41,552	+33.087%
2026-05-05	5.3400	5.360000	5.249500	5.2900	+2.321%	7,816	+36.106%
2026-05-04	5.0600	5.220000	5.060000	5.1700	-3.364%	37,187	+39.265%
2026-05-01	5.4100	5.500000	5.350000	5.3500	-0.558%	17,187	+34.579%
2026-04-30	5.3200	5.499900	5.310900	5.3800	+0.938%	40,914	+33.829%
2026-04-29	5.4900	5.490000	5.330000	5.3300	-3.617%	18,915	+35.084%
2026-04-28	5.5400	5.610000	5.347900	5.5300	+0.729%	28,219	+30.199%
2026-04-27	5.4800	5.618900	5.480000	5.4900	-0.182%	20,940	+31.148%
2026-04-24	5.4300	5.520000	5.360000	5.5000	+3.189%	148,804	+30.909%
2026-04-23	5.5500	5.610000	5.150000	5.3300	+1.524%	310,160	+35.084%
2026-04-22	5.6100	5.679300	5.220100	5.2500	-11.467%	463,912	+37.143%
2026-04-21	6.2000	6.200000	5.930000	5.9300	-1.821%	72,607	+21.417%
2026-04-20	6.2200	6.370000	6.040000	6.0400	+1.342%	260,650	+19.205%
2026-04-17	6.1300	6.130000	5.950100	5.9600	-0.168%	19,804	+20.805%
2026-04-16	6.0900	6.090000	5.920000	5.9700	-0.995%	27,126	+20.603%
2026-04-15	6.2700	6.310000	6.000000	6.0300	-0.985%	87,267	+19.403%
2026-04-14	6.2600	6.419900	6.060000	6.0900	-0.653%	91,455	+18.227%
2026-04-13	5.9600	6.270000	5.960000	6.1300	-0.809%	22,336	+17.455%
2026-04-10	6.2200	6.265000	6.150000	6.1800	+0.488%	13,507	+16.505%
2026-04-09	5.9200	6.298500	5.920000	6.1500	-1.600%	15,968	+17.073%
2026-04-08	6.3100	6.365000	6.170800	6.2500	+5.042%	44,208	+15.200%
2026-04-07	5.9300	5.960000	5.812400	5.9500	-0.168%	53,457	+21.008%
2026-04-06	6.1000	6.230000	5.960000	5.9600	-2.295%	26,376	+20.805%
2026-04-02	6.1100	6.227400	6.040000	6.1000	-2.711%	248,390	+18.033%
2026-04-01	6.6100	6.690000	6.270000	6.2700	+0.320%	274,603	+14.833%
2026-03-31	6.4400	6.550000	6.210000	6.2500	+0.969%	368,103	+15.200%
2026-03-30	6.4000	6.470000	6.130100	6.1900	+0.324%	149,895	+16.317%
2026-03-27	6.4600	6.474100	6.170000	6.1700	-2.373%	27,662	+16.694%
2026-03-26	6.4000	6.520000	6.270000	6.3200	-2.469%	114,914	+13.924%
2026-03-25	6.6600	6.790000	6.420000	6.4800	+0.935%	371,709	+11.111%
2026-03-24	6.5600	6.720000	6.420000	6.4200	-1.079%	609,668	+12.150%
2026-03-23	6.7700	6.870000	6.350100	6.4900	-37.112%	771,312	+10.940%
2026-03-20	10.6000	10.600000	10.310000	10.3200	-1.667%	3,395	-30.233%
2026-03-19	10.5500	10.902000	10.320000	10.4950	-6.211%	10,310	-31.396%
2026-03-18	11.4600	11.460000	10.970000	11.1900	+1.635%	33,831	-35.657%
2026-03-17	10.7200	11.190000	10.720000	11.0100	+4.757%	18,024	-34.605%
2026-03-16	10.3500	10.786900	10.350000	10.5100	-0.943%	14,669	-31.494%
2026-03-13	10.5000	10.740000	10.290000	10.6100	+1.287%	11,815	-32.139%
2026-03-12	10.6600	10.847000	10.370000	10.4752	-6.555%	13,509	-31.266%
2026-03-11	11.1400	11.310000	11.000000	11.2100	-1.580%	8,677	-35.772%
2026-03-10	11.2700	11.770000	11.150000	11.3900	+8.475%	26,640	-36.787%
2026-03-09	10.5900	10.820000	10.500100	10.5001	-0.189%	6,088	-31.429%
2026-03-06	10.5300	10.650000	10.410100	10.5200	-5.311%	17,944	-31.559%
2026-03-05	11.0300	11.166300	10.920000	11.1100	+1.276%	13,764	-35.194%
2026-03-04	11.2700	11.315000	10.915000	10.9700	+7.024%	12,001	-34.366%
2026-03-03	10.1000	10.460000	10.000000	10.2500	-6.136%	21,971	-29.756%
2026-03-02	10.8100	11.077100	10.720000	10.9200	-1.533%	11,833	-34.066%
2026-02-27	10.9700	11.175000	10.965000	11.0900	+1.371%	7,103	-35.077%
2026-02-26	11.0100	11.240000	10.670000	10.9400	-4.119%	22,754	-34.186%
2026-02-25	11.7300	11.850000	11.410000	11.4100	-4.837%	11,460	-36.897%
2026-02-24	11.5700	12.180000	11.570000	11.9900	+4.808%	51,661	-39.950%
2026-02-23	11.2300	11.500000	11.100000	11.4400	+4.189%	62,645	-37.063%
2026-02-20	11.1500	11.345000	10.895000	10.9800	+4.671%	41,038	-34.426%
2026-02-19	11.0700	11.070000	10.490000	10.4900	-3.307%	11,967	-31.363%
2026-02-18	10.8000	11.088200	10.745000	10.8488	+0.731%	9,456	-33.633%
2026-02-17	10.3100	10.900000	10.290000	10.7701	+6.846%	19,315	-33.148%
2026-02-13	9.9500	10.290000	9.950000	10.0800	+0.599%	12,200	-28.571%
2026-02-12	10.1500	10.400000	10.000000	10.0200	+3.406%	26,133	-28.144%
2026-02-11	9.5900	9.700000	9.530000	9.6900	-1.424%	4,427	-25.697%
2026-02-10	9.9700	10.090000	9.830000	9.8300	+1.560%	4,220	-26.755%
2026-02-09	9.6500	9.700000	9.556000	9.6790	+1.992%	5,219	-25.612%
2026-02-06	9.4400	9.630000	9.350000	9.4900	+1.715%	47,501	-24.131%
2026-02-05	9.5100	9.580000	9.200000	9.3300	-2.406%	12,724	-22.830%
2026-02-04	9.8800	9.880000	9.560000	9.5600	+5.402%	18,062	-24.686%
2026-02-03	9.1600	9.210000	8.860100	9.0700	-0.874%	13,251	-20.617%
2026-02-02	9.1700	9.190000	9.070000	9.1500	-0.651%	6,098	-21.311%
2026-01-30	9.2350	9.235000	9.110000	9.2100	-2.125%	3,115	-21.824%
2026-01-29	9.4400	9.450000	9.160000	9.4100	-0.106%	12,565	-23.486%
2026-01-28	9.6600	9.660000	9.320000	9.4200	-2.079%	7,101	-23.567%
2026-01-27	9.4300	10.088300	9.400000	9.6200	+4.113%	6,986	-25.156%
2026-01-26	9.3100	9.390000	9.200000	9.2400	-5.425%	7,955	-22.078%
2026-01-23	9.9700	10.048900	9.770000	9.7700	-5.100%	9,478	-26.305%
2026-01-22	9.9900	10.320000	9.990000	10.2950	+3.780%	14,966	-30.063%
2026-01-21	9.7800	10.004400	9.780000	9.9200	+1.535%	6,994	-27.419%
2026-01-20	9.6200	10.120000	9.620000	9.7700	-2.979%	8,229	-26.305%
2026-01-16	10.0100	10.140000	10.000000	10.0700	+0.299%	3,130	-28.500%
2026-01-15	10.1400	10.150000	9.850000	10.0400	-3.182%	41,582	-28.287%
2026-01-14	10.1600	10.370000	10.160000	10.3700	+3.338%	9,329	-30.569%
2026-01-13	9.9000	10.149900	9.810100	10.0350	+2.818%	11,319	-28.251%
2026-01-12	10.1500	10.150000	9.760000	9.7600	-1.114%	17,695	-26.230%
2026-01-09	9.9600	9.960000	9.780800	9.8700	+1.231%	7,431	-27.052%
2026-01-08	10.0100	10.030000	9.680000	9.7500	-1.416%	13,373	-26.154%
2026-01-07	9.6300	10.009900	9.630000	9.8900	+1.436%	17,137	-27.199%
2026-01-06	9.5800	10.030000	9.580000	9.7500	+10.169%	29,497	-26.154%
2026-01-05	8.9200	8.960000	8.770000	8.8500	-1.173%	27,701	-18.644%
2026-01-02	8.9200	8.980000	8.850100	8.9550	+1.531%	10,570	-19.598%
2025-12-31	8.3000	8.960000	8.300000	8.8200	+5.629%	50,700	-18.367%
2025-12-30	8.8700	8.870000	8.070000	8.3500	-5.006%	68,840	-13.772%
2025-12-29	8.8300	8.970000	8.710000	8.7900	+4.518%	25,448	-18.089%
2025-12-26	8.2700	8.460000	8.270000	8.4100	-0.884%	13,236	-14.388%
2025-12-24	8.4100	8.485000	8.345000	8.4850	+1.495%	3,500	-15.144%
2025-12-23	8.5470	8.605000	8.260000	8.3600	-1.182%	24,957	-13.876%
2025-12-22	8.4000	8.640000	8.290000	8.4600	+4.768%	43,659	-14.894%
2025-12-19	8.1900	8.500000	8.020000	8.0750	-0.799%	45,773	-10.836%
2025-12-18	8.3100	8.350000	8.100000	8.1400	-1.214%	11,617	-11.548%
2025-12-17	8.4600	8.510000	8.200000	8.2400	-1.199%	16,444	-12.621%
2025-12-16	8.6000	8.620000	8.260000	8.3400	-3.023%	20,271	-13.669%
2025-12-15	8.8110	8.811000	8.560000	8.6000	-0.922%	14,920	-16.279%
2025-12-12	8.9000	8.910000	8.680000	8.6800	-3.017%	16,363	-17.051%
2025-12-11	9.0600	9.100000	8.940800	8.9500	+0.788%	13,228	-19.553%
2025-12-10	8.9000	8.935000	8.650000	8.8800	+3.016%	29,640	-18.919%
2025-12-09	8.8800	8.900000	8.620000	8.6200	-3.363%	15,176	-16.473%
2025-12-08	9.0300	9.180000	8.920000	8.9200	+0.225%	43,079	-19.283%
2025-12-05	9.0700	9.070000	8.900000	8.9000	+0.679%	8,134	-19.101%
2025-12-04	8.8300	8.860000	8.660100	8.8400	+2.197%	8,314	-18.552%
2025-12-03	8.6500	8.750000	8.560600	8.6500	-1.368%	11,993	-16.763%
2025-12-02	8.8450	8.940000	8.690000	8.7700	-1.571%	27,909	-17.902%
2025-12-01	9.1500	9.200500	8.870000	8.9100	-4.757%	14,527	-19.192%
2025-11-28	9.4100	9.410000	9.210000	9.3550	-1.939%	20,190	-23.036%
2025-11-26	8.7200	9.616519	8.570000	9.5400	+9.153%	98,223	-24.528%
2025-11-25	8.7800	8.821900	8.630000	8.7400	-0.907%	5,637	-17.620%
2025-11-24	8.7500	8.916200	8.665000	8.8200	+2.320%	9,395	-18.367%
2025-11-21	8.7100	8.730000	8.610000	8.6200	+1.055%	14,800	-16.473%
2025-11-20	8.7100	8.849900	8.530000	8.5300	-1.954%	23,120	-15.592%
2025-11-19	8.7500	8.850000	8.650000	8.7000	-1.024%	8,931	-17.241%
2025-11-18	8.8000	8.960000	8.750000	8.7900	-1.125%	9,576	-18.089%
2025-11-17	8.9000	9.020000	8.890000	8.8900	-1.768%	20,797	-19.010%
2025-11-14	8.9800	9.325000	8.980000	9.0500	-1.950%	8,399	-20.442%
2025-11-13	9.3500	9.500000	9.020100	9.2300	+0.435%	16,940	-21.993%
2025-11-12	9.0522	9.235000	8.990000	9.1900	+3.375%	6,052	-21.654%
2025-11-11	8.8300	9.030000	8.820000	8.8900	+0.056%	8,561	-19.010%
2025-11-10	8.7000	9.049900	8.670000	8.8850	+1.892%	26,451	-18.965%
2025-11-07	8.6200	8.940000	8.500000	8.7200	-2.022%	113,605	-17.431%
2025-11-06	8.8300	8.900000	8.740000	8.9000	-1.111%	11,257	-19.101%
2025-11-05	9.0000	9.065400	8.882000	9.0000	-0.881%	9,988	-20.000%
2025-11-04	9.2100	9.275000	9.030000	9.0800	+0.331%	9,820	-20.705%
2025-11-03	9.1700	9.180000	9.010000	9.0500	-2.373%	20,991	-20.442%
2025-10-31	9.3800	9.570000	9.261800	9.2700	+1.533%	9,058	-22.330%
2025-10-30	9.1300	9.346300	9.120000	9.1300	+0.110%	7,186	-21.139%
2025-10-29	9.3200	9.388700	9.120000	9.1200	0.000%	15,337	-21.053%
2025-10-28	9.2600	9.290000	9.110100	9.1200	-1.512%	19,813	-21.053%
2025-10-27	9.3700	9.380000	9.200000	9.2600	-3.037%	25,948	-22.246%
2025-10-24	9.5100	9.560000	9.380000	9.5500	-1.343%	42,808	-24.607%
2025-10-23	9.6300	9.750000	9.605000	9.6800	-1.224%	22,327	-25.620%
2025-10-22	9.7700	9.960000	9.647500	9.8000	-0.709%	53,131	-26.531%
2025-10-21	9.7500	9.980000	9.650800	9.8700	-0.904%	46,745	-27.052%
2025-10-20	9.8900	10.070000	9.780000	9.9600	-0.797%	50,512	-27.711%
2025-10-17	10.1700	10.230000	10.040000	10.0400	-1.857%	8,213	-28.287%
2025-10-16	10.5500	10.550000	10.175000	10.2300	-2.571%	8,869	-29.619%
2025-10-15	10.3600	10.530000	10.320000	10.5000	+0.865%	18,722	-31.429%
2025-10-14	10.2100	10.620000	10.080000	10.4100	-0.857%	74,450	-30.836%
2025-10-13	10.5700	10.597300	10.370000	10.5000	+1.254%	17,287	-31.429%
2025-10-10	10.7600	10.760000	10.308500	10.3700	-6.912%	40,231	-30.569%
2025-10-09	10.9300	11.350000	10.930000	11.1400	+0.997%	37,299	-35.368%
2025-10-08	10.8100	11.210000	10.810000	11.0300	+3.568%	39,086	-34.723%
2025-10-07	10.5000	10.860000	10.458400	10.6500	-3.358%	45,731	-32.394%
2025-10-06	11.3700	11.540000	11.020000	11.0200	-3.248%	78,917	-34.664%
2025-10-03	11.7000	11.720000	11.358000	11.3900	-0.697%	178,281	-36.787%
2025-10-02	11.8000	11.902100	11.390000	11.4700	-0.864%	146,394	-37.228%
2025-10-01	12.2200	12.220000	11.530000	11.5700	-5.164%	151,511	-37.770%
2025-09-30	11.6700	12.230000	11.410000	12.2000	+11.416%	181,782	-40.984%
2025-09-29	10.5300	10.950000	10.370000	10.9500	+12.770%	106,338	-34.247%
2025-09-26	9.9500	9.990000	9.700000	9.7100	-2.412%	15,281	-25.850%
2025-09-25	10.0300	10.100000	9.940000	9.9500	-3.398%	32,321	-27.638%
2025-09-24	10.0800	10.475400	10.080000	10.3000	+2.692%	61,963	-30.097%
2025-09-23	10.2400	10.300000	9.970000	10.0300	-1.182%	25,432	-28.215%
2025-09-22	9.9600	10.300000	9.870000	10.1500	-0.295%	55,071	-29.064%
2025-09-19	10.3200	10.550000	10.100000	10.1800	+2.312%	50,183	-29.273%
2025-09-18	10.0600	10.075000	9.831300	9.9500	-0.201%	99,533	-27.638%
2025-09-17	9.9100	10.065000	9.580500	9.9700	+12.275%	116,020	-27.783%
2025-09-16	8.9100	8.985000	8.740000	8.8800	-0.560%	26,207	-18.919%
2025-09-15	9.1400	9.190000	8.720000	8.9300	-0.112%	76,469	-19.373%
2025-09-12	9.1500	9.150000	8.760000	8.9400	-2.614%	40,127	-19.463%
2025-09-11	9.0500	9.455000	9.050000	9.1800	+1.325%	76,087	-21.569%
2025-09-10	9.0900	9.110000	8.929000	9.0600	+1.456%	44,430	-20.530%
2025-09-09	8.7000	9.086800	8.700000	8.9300	+4.812%	39,604	-19.373%
2025-09-08	8.4600	8.745000	8.330000	8.5200	-1.503%	39,776	-15.493%
2025-09-05	8.7700	8.840000	8.640000	8.6500	-2.149%	32,582	-16.763%
2025-09-04	8.7500	8.981800	8.750000	8.8400	+0.798%	37,514	-18.552%
2025-09-03	8.8400	9.110000	8.770000	8.7700	+1.681%	130,301	-17.902%
2025-09-02	8.0600	8.690000	8.052800	8.6250	-2.542%	147,179	-16.522%
2025-08-29	8.9400	8.986800	8.733200	8.8500	+0.113%	35,793	-18.644%
2025-08-28	9.0500	9.050000	8.760000	8.8400	+1.029%	33,004	-18.552%
2025-08-27	8.9400	8.990000	8.710000	8.7500	-2.344%	58,177	-17.714%
2025-08-26	9.1500	9.180000	8.800000	8.9600	-4.984%	1,006,191	-19.643%
2025-08-25	9.1200	9.500000	9.010000	9.4300	-18.986%	349,766	-23.648%
2025-08-22	11.8300	11.910000	11.464200	11.6400	+4.021%	48,007	-38.144%
2025-08-21	11.6200	11.620000	11.180000	11.1900	-2.696%	68,005	-35.657%
2025-08-20	11.5500	11.640000	11.411200	11.5000	+0.349%	39,772	-37.391%
2025-08-19	12.2500	12.250000	11.370100	11.4600	-5.601%	107,033	-37.173%
2025-08-18	11.8500	12.200000	11.750000	12.1400	+5.291%	141,547	-40.692%
2025-08-15	11.3700	11.530000	11.100000	11.5300	+10.124%	107,830	-37.554%
2025-08-14	10.5500	10.649900	10.111400	10.4700	-6.183%	118,910	-31.232%
2025-08-13	10.4500	11.180000	10.450000	11.1600	+18.723%	133,067	-35.484%
2025-08-12	9.1200	9.400000	8.992000	9.4000	+10.588%	119,842	-23.404%
2025-08-11	8.9800	8.980000	8.280000	8.5000	-6.696%	188,663	-15.294%
2025-08-08	8.6900	9.130000	8.610100	9.1100	+10.424%	185,169	-20.966%
2025-08-07	8.4600	8.489900	8.111257	8.2500	+0.733%	100,031	-12.727%
2025-08-06	7.9500	8.320000	7.903500	8.1900	+4.066%	106,187	-12.088%
2025-08-05	7.6600	7.950000	7.610000	7.8700	+4.933%	60,805	-8.513%
2025-08-04	7.3900	7.500000	7.320000	7.5000	+3.901%	21,679	-4.000%
2025-08-01	7.2600	7.310000	7.150000	7.2184	-1.790%	23,299	-0.255%
2025-07-31	7.4750	7.560000	7.280100	7.3500	-3.922%	15,737	-2.041%
2025-07-30	7.8200	7.820000	7.360000	7.6500	-1.418%	63,353	-5.882%
2025-07-29	7.7500	7.760000	7.557800	7.7600	+1.971%	15,385	-7.216%
2025-07-28	7.6700	7.680000	7.530000	7.6100	-0.911%	89,148	-5.388%
2025-07-25	7.8000	7.830000	7.660000	7.6800	+1.228%	101,452	-6.250%
2025-07-24	7.7600	8.500000	7.542000	7.5868	+3.716%	358,477	-5.098%
2025-07-23	6.5200	7.496500	6.370000	7.3150	+17.416%	102,579	-1.572%
2025-07-22	6.2500	6.265000	5.950100	6.2300	-1.890%	12,096	+15.570%
2025-07-21	6.3600	6.470000	6.350000	6.3500	-3.053%	14,024	+13.386%
2025-07-18	6.5472	6.550000	6.515000	6.5500	+0.769%	2,566	+9.924%
2025-07-17	6.5100	6.600000	6.370000	6.5000	+0.154%	7,142	+10.769%
2025-07-16	6.4600	6.570300	6.460000	6.4900	+0.620%	5,950	+10.940%
2025-07-15	6.5300	6.734000	6.160100	6.4500	+6.086%	18,115	+11.628%
2025-07-14	6.2100	6.305400	6.080000	6.0800	+0.165%	7,286	+18.421%
2025-07-11	6.0300	6.290000	5.820000	6.0700	+0.998%	11,587	+18.616%
2025-07-10	6.0400	6.089900	5.950000	6.0100	+1.951%	19,960	+19.800%
2025-07-09	5.9000	6.191400	5.770000	5.8950	+1.028%	34,979	+22.137%
2025-07-08	5.7700	5.990000	5.690000	5.8350	+1.655%	22,355	+23.393%
2025-07-07	5.6900	5.870000	5.690000	5.7400	-1.205%	12,489	+25.436%
2025-07-03	5.7900	5.870000	5.680000	5.8100	0.000%	6,647	+23.924%
2025-07-02	5.8300	6.060257	5.656700	5.8100	+1.573%	6,504	+23.924%
2025-07-01	5.8750	6.083400	5.630000	5.7200	+0.882%	15,564	+25.874%
2025-06-30	5.7800	5.780000	5.570100	5.6700	-2.241%	11,452	+26.984%
2025-06-27	5.6400	5.970000	5.640000	5.8000	+0.870%	26,864	+24.138%
2025-06-26	5.5000	5.800000	5.500000	5.7500	+4.502%	10,389	+25.217%
2025-06-25	5.7141	5.716286	5.502300	5.5023	-1.745%	1,664	+30.854%
2025-06-24	5.6900	5.710000	5.490100	5.6000	+0.179%	7,394	+28.571%
2025-06-23	5.5600	5.600000	5.428900	5.5900	-0.534%	9,484	+28.801%
2025-06-20	5.7100	5.767900	5.620000	5.6200	-1.748%	11,596	+28.114%
2025-06-18	5.7700	5.790000	5.710000	5.7200	-2.721%	9,205	+25.874%
2025-06-17	5.8400	6.016000	5.700100	5.8800	-3.130%	23,279	+22.449%
2025-06-16	5.9600	6.205000	5.960000	6.0700	+1.227%	31,348	+18.616%
2025-06-13	6.1600	6.277300	5.996400	5.9964	-2.498%	12,704	+20.072%
2025-06-12	6.3000	6.400000	6.020100	6.1500	-1.914%	7,965	+17.073%
2025-06-11	6.2429	6.300000	6.140900	6.2700	-0.318%	3,573	+14.833%
2025-06-10	6.2300	6.300000	6.040000	6.2900	+3.454%	2,648	+14.467%
2025-06-09	6.1500	6.280000	6.074900	6.0800	-1.299%	22,168	+18.421%
2025-06-06	6.1500	6.180000	6.023100	6.1600	-1.911%	11,282	+16.883%
2025-06-05	6.2800	6.450000	6.190000	6.2800	+0.493%	4,726	+14.650%
2025-06-04	6.2700	6.292813	6.249200	6.2492	+0.794%	1,070	+15.215%
2025-06-03	6.2200	6.300000	6.180000	6.2000	-3.282%	5,315	+16.129%
2025-06-02	6.3600	6.416100	6.280000	6.4104	+0.162%	4,100	+12.317%
2025-05-29	6.4300	6.505000	6.400000	6.4000	+0.471%	2,217	+12.500%
2025-05-28	6.3800	6.539900	6.370000	6.3700	-0.157%	2,279	+13.030%
2025-05-27	6.4600	6.537900	6.350000	6.3800	+3.236%	7,893	+12.853%
2025-05-23	6.2300	6.382500	6.180000	6.1800	-2.370%	5,213	+16.505%
2025-05-22	6.2300	6.330000	6.200000	6.3300	+0.460%	1,466,280	+13.744%
2025-05-21	6.4800	6.550000	6.300000	6.3010	-1.700%	16,053	+14.268%
2025-05-20	6.4000	6.520000	6.252900	6.4100	+1.104%	33,755	+12.324%
2025-05-19	6.4000	6.610000	6.193300	6.3400	+1.116%	3,664	+13.565%
2025-05-16	6.3200	6.370000	6.190000	6.2700	+1.619%	6,159	+14.833%
2025-05-15	6.3200	6.320000	6.150100	6.1701	-3.743%	3,265	+16.692%
2025-05-14	6.4100	6.465800	6.280100	6.4100	+0.470%	4,433	+12.324%
2025-05-13	6.4300	6.430000	6.178771	6.3800	-1.085%	5,961	+12.853%
2025-05-12	6.4200	6.550000	6.200000	6.4500	-0.309%	22,928	+11.628%
2025-05-09	6.4300	6.480000	6.355200	6.4700	+1.411%	5,788	+11.283%
2025-05-08	6.2700	6.390000	6.270000	6.3800	-3.187%	2,547	+12.853%
2025-05-07	6.5900	6.650000	6.253700	6.5900	+1.729%	7,798	+9.256%
2025-05-06	6.5300	6.530000	6.330000	6.4780	-2.677%	5,207	+11.145%
2025-05-05	6.6200	6.996000	6.530000	6.6562	+1.312%	2,731	+8.170%
2025-05-02	6.2800	6.700000	6.250000	6.5700	+2.978%	60,571	+9.589%
2025-05-01	6.2700	6.380200	6.270000	6.3800	+0.552%	2,012	+12.853%
2025-04-30	6.4400	6.490000	6.172700	6.3450	-1.628%	14,897	+13.475%
2025-04-29	6.6200	6.690000	6.250000	6.4500	-1.826%	22,384	+11.628%
2025-04-28	6.6100	7.000000	6.310000	6.5700	-6.543%	29,789	+9.589%
2025-04-25	6.8700	7.190000	6.870000	7.0300	+0.572%	10,856	+2.418%
2025-04-24	6.9600	7.010000	6.772000	6.9900	+0.082%	7,560	+3.004%
2025-04-23	7.0000	7.000000	6.863000	6.9843	+2.559%	4,867	+3.088%
2025-04-22	7.0450	7.045000	6.710000	6.8100	+2.715%	2,929	+5.727%
2025-04-21	6.8400	6.840000	6.590000	6.6300	-2.356%	11,486	+8.597%
2025-04-17	6.7300	6.910000	6.680000	6.7900	+3.427%	12,728	+6.038%
2025-04-16	7.0100	7.010000	6.540000	6.5650	-6.879%	11,036	+9.673%
2025-04-15	7.1800	7.250000	6.910000	7.0500	0.000%	15,484	+2.128%
2025-04-14	6.6200	7.300000	6.410000	7.0500	+12.083%	58,188	+2.128%
2025-04-11	6.2200	6.460000	5.994300	6.2900	-0.317%	9,133	+14.467%
2025-04-10	6.4500	6.478605	6.140000	6.3100	-6.795%	8,553	+14.105%
2025-04-09	6.1200	6.780000	6.030000	6.7700	+12.086%	2,403,681	+6.352%
2025-04-08	6.6100	6.610000	5.930000	6.0400	-3.205%	41,537	+19.205%
2025-04-07	6.0700	6.400000	5.870100	6.2400	+4.371%	23,677	+15.385%
2025-04-04	6.0200	6.265800	5.740000	5.9787	-14.222%	41,373	+20.428%
2025-04-03	7.5500	7.588600	6.820000	6.9700	+0.728%	47,295	+3.300%
2025-04-02	6.8800	7.000000	6.880000	6.9196	+2.361%	17,804	+4.052%
2025-04-01	6.9300	6.950000	6.742000	6.7600	+0.745%	24,947	+6.509%
2025-03-31	6.8000	7.142500	6.700000	6.7100	-7.576%	23,896	+7.303%
2025-03-28	7.1500	7.305000	7.150000	7.2600	+0.138%	13,815	-0.826%
2025-03-27	7.2300	7.383400	7.230000	7.2500	+1.257%	16,613	-0.690%
2025-03-26	7.1700	7.338500	6.909300	7.1600	+1.273%	22,011	+0.559%
2025-03-25	7.2800	7.390000	7.000000	7.0700	-4.845%	20,330	+1.839%
2025-03-24	7.6200	7.760000	7.430000	7.4300	+3.626%	28,389	-3.096%
2025-03-21	7.3000	7.460000	7.110000	7.1700	-1.103%	17,733	+0.418%
2025-03-20	7.0600	7.317400	7.054600	7.2500	+7.727%	18,985	-0.690%
2025-03-19	6.9844	7.020000	6.730000	6.7300	-0.737%	43,030	+6.984%
2025-03-18	6.8100	6.990600	6.780000	6.7800	-2.828%	12,500	+6.195%
2025-03-17	6.7200	7.010000	6.720000	6.9773	+2.743%	6,197	+3.192%
2025-03-14	6.8400	6.947300	6.740000	6.7910	+0.015%	9,372	+6.023%
2025-03-13	6.9100	6.910000	6.780000	6.7900	-3.414%	11,335	+6.038%
2025-03-12	7.1500	7.290000	7.020000	7.0300	-0.425%	5,652	+2.418%
2025-03-11	6.9600	7.150000	6.960000	7.0600	+2.319%	19,714	+1.983%
2025-03-10	7.0700	7.130000	6.710000	6.9000	-2.405%	11,408	+4.348%
2025-03-07	7.1100	7.280000	6.754900	7.0700	+3.061%	9,954	+1.839%
2025-03-06	7.1400	7.280800	6.860000	6.8600	-3.854%	7,902	+4.956%
2025-03-05	6.9700	7.135000	6.970000	7.1350	+4.313%	4,318	+0.911%
2025-03-04	6.7600	6.970000	6.732700	6.8400	+0.293%	28,023	+5.263%
2025-03-03	6.8800	7.190000	6.781900	6.8200	+1.037%	32,129	+5.572%
2025-02-28	7.0300	7.030000	6.700000	6.7500	-5.197%	26,221	+6.667%
2025-02-27	7.2000	7.350000	7.031500	7.1200	-3.261%	21,727	+1.124%
2025-02-26	7.4800	7.730000	7.344100	7.3600	-0.675%	19,328	-2.174%
2025-02-25	7.8200	7.974900	7.360000	7.4100	-5.122%	54,869	-2.834%
2025-02-24	8.0100	8.200000	7.560000	7.8100	+4.973%	118,976	-7.810%

.dark-mode .gsf9qy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gsf9qy{ color: #333333; background-color: white; border: 2px solid #333333; }VALNValneva SEstock NASDAQ ADR

VALN
Valneva SE
stock NASDAQ ADR