Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Valneva SE - American Depositary Shares (NQ:VALN)

8.903 -0.527 (-5.59%)
Streaming Delayed Price Updated: 12:05 PM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 9.120 9.500 9.010 9.430 349,428 -2.21(-18.99%)
Aug 22, 2025 11.83 11.91 11.46 11.64 48,007 +0.45(+4.02%)
Aug 21, 2025 11.62 11.62 11.18 11.19 68,005 -0.31(-2.70%)
Aug 20, 2025 11.55 11.64 11.41 11.50 39,772 +0.04(+0.35%)
Aug 19, 2025 12.25 12.25 11.37 11.46 107,033 -0.68(-5.60%)
Aug 18, 2025 11.85 12.20 11.75 12.14 141,483 +0.61(+5.29%)
Aug 15, 2025 11.37 11.53 11.10 11.53 107,830 +1.06(+10.12%)
Aug 14, 2025 10.55 10.65 10.11 10.47 118,910 -0.69(-6.18%)
Aug 13, 2025 10.45 11.18 10.45 11.16 133,022 +1.76(+18.72%)
Aug 12, 2025 9.120 9.400 8.992 9.400 119,839 +0.90(+10.59%)
Aug 11, 2025 8.980 8.980 8.280 8.500 188,663 -0.61(-6.70%)
Aug 08, 2025 8.690 9.130 8.610 9.110 185,169 +0.86(+10.42%)
Aug 07, 2025 8.460 8.490 8.111 8.250 100,031 +0.06(+0.73%)
Aug 06, 2025 7.950 8.320 7.904 8.190 105,787 +0.32(+4.07%)
Aug 05, 2025 7.660 7.950 7.610 7.870 58,192 +0.37(+4.93%)
Aug 04, 2025 7.390 7.500 7.320 7.500 21,679 +0.28(+3.90%)
Aug 01, 2025 7.260 7.310 7.150 7.218 23,299 -0.13(-1.79%)
Jul 31, 2025 7.475 7.560 7.280 7.350 15,737 -0.30(-3.92%)
Jul 30, 2025 7.820 7.820 7.360 7.650 63,308 -0.11(-1.42%)
Jul 29, 2025 7.750 7.760 7.558 7.760 15,385 +0.15(+1.97%)
Jul 28, 2025 7.670 7.680 7.530 7.610 89,148 -0.07(-0.91%)
Jul 25, 2025 7.800 7.830 7.660 7.680 101,452 +0.09(+1.23%)
Jul 24, 2025 7.760 8.500 7.542 7.587 358,472 +0.27(+3.72%)
Jul 23, 2025 6.520 7.497 6.370 7.315 102,509 +1.08(+17.42%)
Jul 22, 2025 6.250 6.265 5.950 6.230 12,096 -0.12(-1.89%)
Jul 21, 2025 6.360 6.470 6.350 6.350 14,024 -0.20(-3.05%)
Jul 18, 2025 6.547 6.550 6.515 6.550 2,566 +0.05(+0.77%)
Jul 17, 2025 6.510 6.600 6.370 6.500 7,142 +0.01(+0.15%)
Jul 16, 2025 6.460 6.570 6.460 6.490 5,950 +0.04(+0.62%)
Jul 15, 2025 6.530 6.734 6.160 6.450 18,115 +0.37(+6.09%)
Jul 14, 2025 6.210 6.305 6.080 6.080 7,286 +0.01(+0.16%)
Jul 11, 2025 6.030 6.290 5.820 6.070 11,587 +0.06(+1.00%)
Jul 10, 2025 6.040 6.090 5.950 6.010 19,960 +0.12(+1.95%)
Jul 09, 2025 5.900 6.191 5.770 5.895 34,979 +0.06(+1.03%)
Jul 08, 2025 5.770 5.990 5.690 5.835 22,355 +0.09(+1.66%)
Jul 07, 2025 5.690 5.870 5.690 5.740 12,489 -0.07(-1.20%)
Jul 03, 2025 5.790 5.870 5.680 5.810 6,647 +0.00(+0.00%)
Jul 02, 2025 5.830 6.060 5.657 5.810 6,504 +0.09(+1.57%)
Jul 01, 2025 5.875 6.083 5.630 5.720 15,564 +0.05(+0.88%)
Jun 30, 2025 5.780 5.780 5.570 5.670 11,452 -0.13(-2.24%)
Jun 27, 2025 5.640 5.970 5.640 5.800 26,864 +0.05(+0.87%)
Jun 26, 2025 5.500 5.800 5.500 5.750 10,389 +0.25(+4.50%)
Jun 25, 2025 5.714 5.716 5.502 5.502 1,664 -0.10(-1.74%)
Jun 24, 2025 5.690 5.710 5.490 5.600 7,394 +0.01(+0.18%)
Jun 23, 2025 5.560 5.600 5.429 5.590 9,484 -0.03(-0.53%)
Jun 20, 2025 5.710 5.768 5.620 5.620 11,596 -0.10(-1.75%)
Jun 18, 2025 5.770 5.790 5.710 5.720 9,205 -0.16(-2.72%)
Jun 17, 2025 5.840 6.016 5.700 5.880 23,279 -0.19(-3.13%)
Jun 16, 2025 5.960 6.205 5.960 6.070 31,348 +0.07(+1.23%)
Jun 13, 2025 6.160 6.277 5.996 5.996 12,704 -0.15(-2.50%)
Jun 12, 2025 6.300 6.400 6.020 6.150 7,965 -0.12(-1.91%)
Jun 11, 2025 6.243 6.300 6.141 6.270 3,573 -0.02(-0.32%)
Jun 10, 2025 6.230 6.300 6.040 6.290 2,648 +0.21(+3.45%)
Jun 09, 2025 6.150 6.280 6.075 6.080 22,168 -0.08(-1.30%)
Jun 06, 2025 6.150 6.180 6.023 6.160 11,282 -0.12(-1.91%)
Jun 05, 2025 6.280 6.450 6.190 6.280 4,726 +0.03(+0.49%)
Jun 04, 2025 6.270 6.293 6.249 6.249 1,070 +0.05(+0.79%)
Jun 03, 2025 6.220 6.300 6.180 6.200 5,315 -0.21(-3.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.