5 DAY PERFORMANCE
+11.53%
1 MONTH PERFORMANCE
+11.15%
3 MONTH PERFORMANCE
-4.82%
6 MONTH PERFORMANCE
+64.23%
YEAR-TO-DATE PERFORMANCE
+11.90%
1 YEAR PERFORMANCE
+117.40%
Valneva SE ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $9.96 | $9.87 (-0.9%) | $9.96 | $9.78 | 7.47 K | $847.49 M |
| 01/08/2026 | $10.01 | $9.75 (-2.6%) | $10.03 | $9.68 | 13.40 K | $837.19 M |
| 01/07/2026 | $9.63 | $9.89 (2.7%) | $10.01 | $9.63 | 17.14 K | $849.21 M |
| 01/06/2026 | $9.58 | $9.75 (1.77%) | $10.03 | $9.58 | 29.50 K | $837.19 M |
| 01/05/2026 | $8.92 | $8.85 (-0.78%) | $8.96 | $8.77 | 27.70 K | $759.91 M |
| 01/02/2026 | $8.92 | $8.96 (0.45%) | $8.98 | $8.85 | 10.60 K | $769.35 M |
| 12/31/2025 | $8.30 | $8.82 (6.27%) | $8.96 | $8.30 | 50.70 K | $757.33 M |
| 12/30/2025 | $8.87 | $8.35 (-5.86%) | $8.87 | $8.07 | 68.84 K | $716.98 M |
| 12/29/2025 | $8.83 | $8.79 (-0.45%) | $8.97 | $8.71 | 25.45 K | $754.76 M |
| 12/26/2025 | $8.27 | $8.41 (1.69%) | $8.46 | $8.27 | 13.24 K | $722.13 M |
| 12/24/2025 | $8.41 | $8.49 (0.95%) | $8.49 | $8.35 | 3.50 K | $729.00 M |
| 12/23/2025 | $8.55 | $8.36 (-2.22%) | $8.61 | $8.26 | 25.00 K | $717.83 M |
| 12/22/2025 | $8.40 | $8.46 (0.71%) | $8.64 | $8.29 | 43.70 K | $726.42 M |
| 12/19/2025 | $8.19 | $8.07 (-1.47%) | $8.50 | $8.02 | 45.80 K | $692.93 M |
| 12/18/2025 | $8.31 | $8.14 (-2.05%) | $8.35 | $8.10 | 11.62 K | $698.94 M |
| 12/17/2025 | $8.46 | $8.24 (-2.6%) | $8.51 | $8.20 | 16.44 K | $707.53 M |
| 12/16/2025 | $8.60 | $8.34 (-3.02%) | $8.62 | $8.26 | 20.30 K | $716.12 M |
| 12/15/2025 | $8.81 | $8.60 (-2.38%) | $8.81 | $8.56 | 14.92 K | $738.44 M |
| 12/12/2025 | $8.90 | $8.68 (-2.47%) | $8.91 | $8.68 | 16.40 K | $745.31 M |
| 12/11/2025 | $9.06 | $8.95 (-1.21%) | $9.10 | $8.94 | 13.23 K | $768.49 M |
| 12/10/2025 | $8.90 | $8.88 (-0.22%) | $8.94 | $8.65 | 29.64 K | $762.48 M |
| 12/09/2025 | $8.88 | $8.62 (-2.93%) | $8.90 | $8.62 | 15.20 K | $740.16 M |
| 12/08/2025 | $9.03 | $8.92 (-1.22%) | $9.18 | $8.92 | 43.10 K | $765.92 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 |
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.
