5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.74%
3 MONTH PERFORMANCE
+22.35%
6 MONTH PERFORMANCE
+14.26%
YEAR-TO-DATE PERFORMANCE
+50.34%
1 YEAR PERFORMANCE
-14.79%
Valneva SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.28 | $6.57 (4.62%) | $6.70 | $6.25 | 60,427 | $461.63 M |
| 05/01/2025 | $6.27 | $6.38 (1.75%) | $6.38 | $6.27 | 2,012 | $448.28 M |
| 04/30/2025 | $6.44 | $6.35 (-1.4%) | $6.49 | $6.17 | 14,900 | $446.17 M |
| 04/29/2025 | $6.62 | $6.45 (-2.57%) | $6.69 | $6.25 | 22,400 | $453.20 M |
| 04/28/2025 | $6.61 | $6.57 (-0.61%) | $7.00 | $6.31 | 29,800 | $461.63 M |
| 04/25/2025 | $6.87 | $7.03 (2.33%) | $7.19 | $6.87 | 10,900 | $493.95 M |
| 04/24/2025 | $6.96 | $6.99 (0.43%) | $7.01 | $6.77 | 7,600 | $491.14 M |
| 04/23/2025 | $7.00 | $6.98 (-0.29%) | $7.00 | $6.86 | 4,900 | $490.44 M |
| 04/22/2025 | $7.05 | $6.81 (-3.4%) | $7.05 | $6.71 | 2,929 | $478.49 M |
| 04/21/2025 | $6.84 | $6.63 (-3.07%) | $6.84 | $6.59 | 11,500 | $465.85 M |
| 04/17/2025 | $6.73 | $6.79 (0.89%) | $6.91 | $6.68 | 12,728 | $477.09 M |
| 04/16/2025 | $7.01 | $6.57 (-6.28%) | $7.01 | $6.54 | 11,036 | $461.63 M |
| 04/15/2025 | $7.18 | $7.05 (-1.81%) | $7.25 | $6.91 | 15,500 | $495.36 M |
| 04/14/2025 | $6.62 | $7.05 (6.5%) | $7.30 | $6.41 | 58,200 | $495.36 M |
| 04/11/2025 | $6.22 | $6.29 (1.13%) | $6.46 | $5.99 | 9,133 | $441.96 M |
| 04/10/2025 | $6.45 | $6.31 (-2.17%) | $6.48 | $6.14 | 8,600 | $443.36 M |
| 04/09/2025 | $6.12 | $6.77 (10.62%) | $6.78 | $6.03 | 2.40 M | $475.68 M |
| 04/08/2025 | $6.61 | $6.04 (-8.62%) | $6.61 | $5.93 | 41,537 | $424.39 M |
| 04/07/2025 | $6.07 | $6.24 (2.8%) | $6.40 | $5.87 | 23,700 | $438.44 M |
| 04/04/2025 | $6.02 | $5.98 (-0.66%) | $6.27 | $5.74 | 41,400 | $420.18 M |
| 04/03/2025 | $7.55 | $6.97 (-7.68%) | $7.59 | $6.82 | 47,300 | $489.74 M |
| 04/02/2025 | $6.88 | $6.92 (0.58%) | $7.00 | $6.88 | 17,804 | $486.22 M |
| 04/01/2025 | $6.93 | $6.76 (-2.45%) | $6.95 | $6.74 | 24,947 | $474.98 M |
| 03/31/2025 | $6.80 | $6.71 (-1.32%) | $7.14 | $6.70 | 23,900 | $471.47 M |
| 03/28/2025 | $7.15 | $7.26 (1.54%) | $7.31 | $7.15 | 13,815 | $510.11 M |
| 03/27/2025 | $7.23 | $7.25 (0.28%) | $7.38 | $7.23 | 16,613 | $509.41 M |
| 03/26/2025 | $7.17 | $7.16 (-0.14%) | $7.34 | $6.91 | 22,011 | $503.09 M |
| 03/25/2025 | $7.28 | $7.07 (-2.88%) | $7.39 | $7.00 | 20,330 | $496.76 M |
| 03/24/2025 | $7.62 | $7.43 (-2.49%) | $7.76 | $7.43 | 28,400 | $522.06 M |
| 03/21/2025 | $7.30 | $7.17 (-1.78%) | $7.46 | $7.11 | 17,733 | $503.79 M |
| 03/20/2025 | $7.06 | $7.25 (2.69%) | $7.32 | $7.05 | 19,000 | $509.41 M |
| 03/19/2025 | $6.98 | $6.73 (-3.58%) | $7.02 | $6.73 | 43,030 | $472.87 M |
| 03/18/2025 | $6.81 | $6.78 (-0.44%) | $6.99 | $6.78 | 12,500 | $476.39 M |
| 03/17/2025 | $6.72 | $6.98 (3.87%) | $7.01 | $6.72 | 6,200 | $490.44 M |
| 03/14/2025 | $6.84 | $6.79 (-0.73%) | $6.95 | $6.74 | 9,400 | $477.09 M |
| 03/13/2025 | $6.91 | $6.79 (-1.74%) | $6.91 | $6.78 | 11,335 | $477.09 M |
| 03/12/2025 | $7.15 | $7.03 (-1.68%) | $7.29 | $7.02 | 5,700 | $493.95 M |
| 03/11/2025 | $6.96 | $7.06 (1.44%) | $7.15 | $6.96 | 19,714 | $496.06 M |
| 03/10/2025 | $7.07 | $6.90 (-2.4%) | $7.13 | $6.71 | 11,408 | $484.82 M |
| 03/07/2025 | $7.11 | $7.07 (-0.56%) | $7.28 | $6.75 | 10,000 | $496.76 M |
| 03/06/2025 | $7.14 | $6.86 (-3.92%) | $7.28 | $6.86 | 7,902 | $482.01 M |
| 03/05/2025 | $6.97 | $7.14 (2.44%) | $7.14 | $6.97 | 4,318 | $501.68 M |
| 03/04/2025 | $6.76 | $6.84 (1.18%) | $6.97 | $6.73 | 28,023 | $480.60 M |
| 03/03/2025 | $6.88 | $6.82 (-0.87%) | $7.19 | $6.78 | 32,129 | $479.20 M |
| 02/28/2025 | $7.03 | $6.75 (-3.98%) | $7.03 | $6.70 | 26,221 | $474.28 M |
| 02/27/2025 | $7.20 | $7.12 (-1.11%) | $7.35 | $7.03 | 21,727 | $500.28 M |
| 02/26/2025 | $7.48 | $7.36 (-1.6%) | $7.73 | $7.34 | 19,328 | $517.14 M |
| 02/25/2025 | $7.82 | $7.41 (-5.24%) | $7.97 | $7.36 | 54,900 | $520.65 M |
| 02/24/2025 | $8.01 | $7.81 (-2.5%) | $8.20 | $7.56 | 119,000 | $548.76 M |
| 02/21/2025 | $7.80 | $7.44 (-4.62%) | $7.99 | $7.39 | 51,801 | $522.76 M |
| 02/20/2025 | $7.81 | $7.91 (1.28%) | $7.95 | $7.75 | 81,413 | $555.78 M |
| 02/19/2025 | $7.58 | $7.54 (-0.53%) | $7.75 | $7.35 | 54,600 | $529.79 M |
| 02/18/2025 | $7.40 | $7.33 (-0.95%) | $7.50 | $7.04 | 81,416 | $515.03 M |
| 02/14/2025 | $7.18 | $6.67 (-7.1%) | $7.31 | $6.62 | 216,453 | $468.66 M |
| 02/13/2025 | $7.90 | $7.79 (-1.39%) | $7.97 | $7.49 | 141,400 | $547.35 M |
| 02/12/2025 | $7.77 | $8.33 (7.21%) | $8.42 | $7.54 | 134,159 | $585.30 M |
| 02/11/2025 | $7.48 | $7.83 (4.68%) | $7.83 | $7.48 | 77,024 | $550.16 M |
| 02/10/2025 | $6.85 | $7.00 (2.19%) | $7.02 | $6.78 | 30,400 | $491.84 M |
| 02/07/2025 | $6.77 | $6.47 (-4.43%) | $6.83 | $6.45 | 69,870 | $454.61 M |
| 02/06/2025 | $7.20 | $6.93 (-3.75%) | $7.24 | $6.81 | 101,627 | $486.93 M |
| 02/05/2025 | $6.21 | $6.67 (7.41%) | $6.71 | $6.06 | 114,298 | $468.66 M |
| 02/04/2025 | $5.50 | $5.61 (2%) | $5.66 | $5.50 | 45,800 | $394.18 M |
| 02/03/2025 | $5.66 | $5.37 (-5.12%) | $5.69 | $5.17 | 67,125 | $377.32 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.
