5 DAY PERFORMANCE
+11.54%
1 MONTH PERFORMANCE
+60.69%
3 MONTH PERFORMANCE
+67.95%
6 MONTH PERFORMANCE
-2.75%
YEAR-TO-DATE PERFORMANCE
+70.25%
1 YEAR PERFORMANCE
+3.19%
Valneva SE Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $7.80 | $7.44 (-4.62%) | $7.99 | $7.39 | 51,801 | $489.36 M |
02/20/2025 | $7.81 | $7.91 (1.28%) | $7.95 | $7.75 | 81,413 | $520.28 M |
02/19/2025 | $7.58 | $7.54 (-0.53%) | $7.75 | $7.35 | 54,600 | $495.94 M |
02/18/2025 | $7.40 | $7.33 (-0.95%) | $7.50 | $7.04 | 81,416 | $482.13 M |
02/14/2025 | $7.18 | $6.67 (-7.1%) | $7.31 | $6.62 | 216,453 | $438.72 M |
02/13/2025 | $7.90 | $7.79 (-1.39%) | $7.97 | $7.49 | 141,400 | $512.38 M |
02/12/2025 | $7.77 | $8.33 (7.21%) | $8.42 | $7.54 | 134,159 | $547.90 M |
02/11/2025 | $7.48 | $7.83 (4.68%) | $7.83 | $7.48 | 77,024 | $515.01 M |
02/10/2025 | $6.85 | $7.00 (2.19%) | $7.02 | $6.78 | 30,400 | $460.42 M |
02/07/2025 | $6.77 | $6.47 (-4.43%) | $6.83 | $6.45 | 69,870 | $425.56 M |
02/06/2025 | $7.20 | $6.93 (-3.75%) | $7.24 | $6.81 | 101,627 | $455.82 M |
02/05/2025 | $6.21 | $6.67 (7.41%) | $6.71 | $6.06 | 114,298 | $438.72 M |
02/04/2025 | $5.50 | $5.61 (2%) | $5.66 | $5.50 | 45,800 | $368.99 M |
02/03/2025 | $5.66 | $5.37 (-5.12%) | $5.69 | $5.17 | 67,125 | $353.21 M |
01/31/2025 | $5.78 | $5.78 (0%) | $5.82 | $5.60 | 64,300 | $380.18 M |
01/30/2025 | $5.07 | $5.25 (3.55%) | $5.34 | $4.96 | 240,537 | $345.32 M |
01/29/2025 | $4.99 | $5.07 (1.6%) | $5.07 | $4.91 | 19,300 | $333.48 M |
01/28/2025 | $4.91 | $4.95 (0.81%) | $4.95 | $4.85 | 5,431 | $325.58 M |
01/27/2025 | $4.71 | $4.85 (2.97%) | $4.90 | $4.71 | 22,500 | $319.01 M |
01/24/2025 | $4.80 | $4.90 (2.08%) | $4.97 | $4.75 | 54,200 | $322.29 M |
01/23/2025 | $4.89 | $4.74 (-3.07%) | $4.89 | $4.56 | 63,400 | $311.77 M |
01/22/2025 | $4.68 | $4.63 (-1.07%) | $4.86 | $4.57 | 56,224 | $304.54 M |
01/21/2025 | $4.66 | $4.71 (1.07%) | $4.83 | $4.55 | 41,300 | $309.80 M |
01/17/2025 | $4.33 | $4.37 (0.92%) | $4.43 | $4.25 | 46,649 | $287.43 M |
01/16/2025 | $4.30 | $4.31 (0.23%) | $4.38 | $4.22 | 17,708 | $283.49 M |
01/15/2025 | $4.32 | $4.31 (-0.23%) | $4.51 | $4.27 | 40,620 | $283.49 M |
01/14/2025 | $4.40 | $4.39 (-0.23%) | $4.43 | $4.20 | 53,776 | $288.75 M |
01/13/2025 | $4.46 | $4.44 (-0.45%) | $4.50 | $4.38 | 28,317 | $292.04 M |
01/10/2025 | $4.52 | $4.54 (0.44%) | $4.67 | $4.50 | 49,145 | $298.62 M |
01/08/2025 | $4.73 | $4.62 (-2.33%) | $4.76 | $4.58 | 28,005 | $303.88 M |
01/07/2025 | $4.75 | $4.66 (-1.89%) | $4.82 | $4.65 | 22,431 | $306.51 M |
01/06/2025 | $4.69 | $4.69 (0%) | $4.83 | $4.65 | 12,200 | $308.48 M |
01/03/2025 | $4.64 | $4.63 (-0.22%) | $4.83 | $4.50 | 86,165 | $304.54 M |
01/02/2025 | $4.70 | $4.72 (0.43%) | $4.78 | $4.58 | 73,200 | $310.46 M |
12/31/2024 | $4.27 | $4.37 (2.34%) | $4.50 | $4.27 | 77,492 | $287.43 M |
12/30/2024 | $4.35 | $4.32 (-0.69%) | $4.40 | $4.02 | 70,407 | $284.15 M |
12/27/2024 | $4.46 | $4.33 (-2.91%) | $4.50 | $4.29 | 108,800 | $284.80 M |
12/26/2024 | $4.21 | $4.20 (-0.24%) | $4.67 | $4.10 | 101,538 | $276.25 M |
12/24/2024 | $4.18 | $4.19 (0.24%) | $4.50 | $4.05 | 174,700 | $275.60 M |
12/23/2024 | $4.05 | $4.04 (-0.25%) | $4.11 | $3.94 | 69,200 | $265.73 M |
12/20/2024 | $4.25 | $3.99 (-6.12%) | $4.25 | $3.99 | 53,700 | $262.44 M |
12/19/2024 | $3.96 | $4.35 (9.85%) | $4.38 | $3.96 | 234,049 | $286.12 M |
12/18/2024 | $3.84 | $3.71 (-3.39%) | $3.91 | $3.71 | 19,709 | $244.02 M |
12/17/2024 | $3.81 | $3.69 (-3.15%) | $3.85 | $3.62 | 41,000 | $242.71 M |
12/16/2024 | $3.86 | $3.81 (-1.3%) | $4.09 | $3.75 | 39,700 | $250.60 M |
12/13/2024 | $3.91 | $3.93 (0.51%) | $3.96 | $3.86 | 8,124 | $258.49 M |
12/12/2024 | $3.96 | $3.93 (-0.76%) | $4.02 | $3.85 | 33,926 | $258.49 M |
12/11/2024 | $4.12 | $3.96 (-3.88%) | $4.29 | $3.95 | 25,304 | $260.47 M |
12/10/2024 | $4.22 | $4.22 (0%) | $4.26 | $4.12 | 13,407 | $277.57 M |
12/09/2024 | $4.20 | $4.31 (2.62%) | $4.33 | $4.15 | 16,310 | $283.49 M |
12/06/2024 | $4.03 | $4.14 (2.73%) | $4.18 | $4.03 | 16,500 | $272.31 M |
12/05/2024 | $4.04 | $3.95 (-2.23%) | $4.06 | $3.90 | 21,500 | $259.81 M |
12/04/2024 | $4.23 | $4.03 (-4.73%) | $4.28 | $4.02 | 95,848 | $265.07 M |
12/03/2024 | $3.94 | $3.89 (-1.27%) | $4.08 | $3.88 | 55,144 | $255.86 M |
12/02/2024 | $3.96 | $3.87 (-2.27%) | $4.09 | $3.82 | 89,507 | $254.55 M |
11/29/2024 | $3.94 | $4.05 (2.79%) | $4.06 | $3.91 | 24,900 | $266.39 M |
11/27/2024 | $4.00 | $3.96 (-1%) | $4.01 | $3.93 | 19,800 | $260.47 M |
11/26/2024 | $4.15 | $4.00 (-3.61%) | $4.15 | $4.00 | 29,200 | $263.10 M |
11/25/2024 | $4.51 | $4.30 (-4.66%) | $4.51 | $4.29 | 33,109 | $282.83 M |
11/22/2024 | $4.37 | $4.43 (1.37%) | $4.56 | $4.29 | 10,529 | $291.38 M |