5 DAY PERFORMANCE
+31.68%
1 MONTH PERFORMANCE
+30.62%
3 MONTH PERFORMANCE
+33.69%
6 MONTH PERFORMANCE
+84.90%
YEAR-TO-DATE PERFORMANCE
+160.64%
1 YEAR PERFORMANCE
+175.12%
Valneva SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.03 | $8.92 (-1.22%) | $9.18 | $8.92 | 42.83 K | $788.24 M |
| 12/05/2025 | $9.07 | $8.90 (-1.87%) | $9.07 | $8.90 | 8.13 K | $764.20 M |
| 12/04/2025 | $8.83 | $8.84 (0.11%) | $8.86 | $8.66 | 8.31 K | $759.05 M |
| 12/03/2025 | $8.65 | $8.65 (0%) | $8.75 | $8.56 | 12.00 K | $742.73 M |
| 12/02/2025 | $8.85 | $8.77 (-0.9%) | $8.94 | $8.69 | 27.91 K | $753.04 M |
| 12/01/2025 | $9.15 | $8.91 (-2.62%) | $9.20 | $8.87 | 14.53 K | $765.06 M |
| 11/28/2025 | $9.41 | $9.36 (-0.53%) | $9.41 | $9.21 | 20.20 K | $802.84 M |
| 11/26/2025 | $8.72 | $9.54 (9.4%) | $9.62 | $8.57 | 98.22 K | $733.94 M |
| 11/25/2025 | $8.78 | $8.74 (-0.46%) | $8.82 | $8.63 | 5.64 K | $672.40 M |
| 11/24/2025 | $8.75 | $8.82 (0.8%) | $8.92 | $8.66 | 9.40 K | $678.55 M |
| 11/21/2025 | $8.71 | $8.62 (-1.03%) | $8.73 | $8.61 | 14.80 K | $663.17 M |
| 11/20/2025 | $8.71 | $8.53 (-2.07%) | $8.85 | $8.53 | 23.12 K | $656.24 M |
| 11/19/2025 | $8.75 | $8.70 (-0.57%) | $8.85 | $8.65 | 8.93 K | $669.32 M |
| 11/18/2025 | $8.80 | $8.79 (-0.11%) | $8.96 | $8.75 | 9.60 K | $676.24 M |
| 11/17/2025 | $8.90 | $8.89 (-0.11%) | $9.02 | $8.89 | 20.80 K | $683.94 M |
| 11/14/2025 | $8.98 | $9.05 (0.78%) | $9.32 | $8.98 | 8.40 K | $696.25 M |
| 11/13/2025 | $9.35 | $9.23 (-1.28%) | $9.50 | $9.02 | 16.94 K | $710.09 M |
| 11/12/2025 | $9.05 | $9.19 (1.55%) | $9.24 | $8.99 | 6.10 K | $707.02 M |
| 11/11/2025 | $8.83 | $8.89 (0.68%) | $9.03 | $8.82 | 8.60 K | $683.94 M |
| 11/10/2025 | $8.70 | $8.89 (2.18%) | $9.05 | $8.67 | 26.50 K | $683.94 M |
| 11/07/2025 | $8.62 | $8.72 (1.16%) | $8.94 | $8.50 | 113.61 K | $670.86 M |
| 11/06/2025 | $8.83 | $8.90 (0.79%) | $8.90 | $8.74 | 11.30 K | $684.71 M |
| 11/05/2025 | $9.00 | $9.00 (0%) | $9.07 | $8.88 | 10.00 K | $692.40 M |
| 11/04/2025 | $9.21 | $9.08 (-1.41%) | $9.28 | $9.03 | 9.82 K | $698.55 M |
| 11/03/2025 | $9.17 | $9.05 (-1.31%) | $9.18 | $9.01 | 21.00 K | $696.25 M |
| 10/31/2025 | $9.38 | $9.27 (-1.17%) | $9.57 | $9.26 | 9.10 K | $713.17 M |
| 10/30/2025 | $9.13 | $9.13 (0%) | $9.35 | $9.12 | 7.20 K | $702.40 M |
| 10/29/2025 | $9.32 | $9.12 (-2.15%) | $9.39 | $9.12 | 15.34 K | $701.63 M |
| 10/28/2025 | $9.26 | $9.12 (-1.51%) | $9.29 | $9.11 | 19.81 K | $701.63 M |
| 10/27/2025 | $9.37 | $9.26 (-1.17%) | $9.38 | $9.20 | 25.95 K | $712.40 M |
| 10/24/2025 | $9.51 | $9.55 (0.42%) | $9.56 | $9.38 | 42.81 K | $734.71 M |
| 10/23/2025 | $9.63 | $9.68 (0.52%) | $9.75 | $9.61 | 22.33 K | $744.71 M |
| 10/22/2025 | $9.77 | $9.80 (0.31%) | $9.96 | $9.65 | 53.13 K | $753.95 M |
| 10/21/2025 | $9.75 | $9.87 (1.23%) | $9.98 | $9.65 | 46.75 K | $759.33 M |
| 10/20/2025 | $9.89 | $9.96 (0.71%) | $10.07 | $9.78 | 50.51 K | $766.26 M |
| 10/17/2025 | $10.17 | $10.04 (-1.28%) | $10.23 | $10.04 | 8.21 K | $772.41 M |
| 10/16/2025 | $10.55 | $10.23 (-3.03%) | $10.55 | $10.18 | 8.90 K | $787.03 M |
| 10/15/2025 | $10.36 | $10.50 (1.35%) | $10.53 | $10.32 | 18.72 K | $807.80 M |
| 10/14/2025 | $10.21 | $10.41 (1.96%) | $10.62 | $10.08 | 74.50 K | $800.88 M |
| 10/13/2025 | $10.57 | $10.50 (-0.66%) | $10.60 | $10.37 | 17.30 K | $807.80 M |
| 10/10/2025 | $10.76 | $10.37 (-3.62%) | $10.76 | $10.31 | 40.23 K | $797.80 M |
| 10/09/2025 | $10.93 | $11.14 (1.92%) | $11.35 | $10.93 | 37.30 K | $857.04 M |
| 10/08/2025 | $10.81 | $11.03 (2.04%) | $11.21 | $10.81 | 39.10 K | $848.57 M |
| 10/07/2025 | $10.50 | $10.65 (1.43%) | $10.86 | $10.46 | 45.73 K | $819.34 M |
| 10/06/2025 | $11.37 | $11.02 (-3.08%) | $11.54 | $11.02 | 78.92 K | $847.81 M |
| 10/03/2025 | $11.70 | $11.39 (-2.65%) | $11.72 | $11.36 | 178.30 K | $876.27 M |
| 10/02/2025 | $11.80 | $11.47 (-2.8%) | $11.90 | $11.39 | 146.40 K | $882.43 M |
| 10/01/2025 | $12.22 | $11.57 (-5.32%) | $12.22 | $11.53 | 151.51 K | $890.12 M |
| 09/30/2025 | $11.67 | $12.20 (4.54%) | $12.23 | $11.41 | 181.78 K | $938.59 M |
| 09/29/2025 | $10.53 | $10.95 (3.99%) | $10.95 | $10.37 | 106.34 K | $842.42 M |
| 09/26/2025 | $9.95 | $9.71 (-2.41%) | $9.99 | $9.70 | 15.30 K | $747.02 M |
| 09/25/2025 | $10.03 | $9.95 (-0.8%) | $10.10 | $9.94 | 32.32 K | $765.49 M |
| 09/24/2025 | $10.08 | $10.30 (2.18%) | $10.48 | $10.08 | 62.00 K | $792.41 M |
| 09/23/2025 | $10.24 | $10.03 (-2.05%) | $10.30 | $9.97 | 25.43 K | $771.64 M |
| 09/22/2025 | $9.96 | $10.15 (1.91%) | $10.30 | $9.87 | 55.10 K | $780.87 M |
| 09/19/2025 | $10.32 | $10.18 (-1.36%) | $10.55 | $10.10 | 50.20 K | $783.18 M |
| 09/18/2025 | $10.06 | $9.95 (-1.09%) | $10.07 | $9.83 | 99.53 K | $765.49 M |
| 09/17/2025 | $9.91 | $9.97 (0.61%) | $10.07 | $9.58 | 116.02 K | $767.03 M |
| 09/16/2025 | $8.91 | $8.88 (-0.34%) | $8.99 | $8.74 | 26.21 K | $683.17 M |
| 09/15/2025 | $9.14 | $8.93 (-2.3%) | $9.19 | $8.72 | 76.50 K | $687.01 M |
| 09/12/2025 | $9.15 | $8.94 (-2.3%) | $9.15 | $8.76 | 40.13 K | $687.78 M |
| 09/11/2025 | $9.05 | $9.18 (1.44%) | $9.46 | $9.05 | 76.09 K | $706.25 M |
| 09/10/2025 | $9.09 | $9.06 (-0.33%) | $9.11 | $8.93 | 44.43 K | $697.02 M |
| 09/09/2025 | $8.70 | $8.93 (2.64%) | $9.09 | $8.70 | 39.60 K | $687.01 M |
| 09/08/2025 | $8.46 | $8.52 (0.71%) | $8.74 | $8.33 | 39.80 K | $655.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
