Valneva SE (VALN) Charts

$7.44

south_east
-$0.47 (-5.94%)
Day's range
$7.39
Day's range
$7.99

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