Valneva SE - American Depositary Shares (VALN)
6.9196
+0.1596 (2.36%)
NASDAQ · Last Trade: Apr 2nd, 10:28 PM EDT
Historical Prices For Valneva SE - American Depositary Shares (VALN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.88 | 7.00 | 6.88 | 6.92 | 17,804 | 6.92 |
| 4/01/2025 | 6.93 | 6.95 | 6.74 | 6.76 | 24,947 | 6.76 |
| 3/31/2025 | 6.80 | 7.14 | 6.70 | 6.71 | 23,896 | 6.71 |
| 3/28/2025 | 7.15 | 7.30 | 7.15 | 7.26 | 13,815 | 7.26 |
| 3/27/2025 | 7.23 | 7.38 | 7.23 | 7.25 | 16,613 | 7.25 |
| 3/26/2025 | 7.17 | 7.34 | 6.91 | 7.16 | 22,011 | 7.16 |
| 3/25/2025 | 7.28 | 7.39 | 7.00 | 7.07 | 20,330 | 7.07 |
| 3/24/2025 | 7.62 | 7.76 | 7.43 | 7.43 | 28,389 | 7.43 |
| 3/21/2025 | 7.30 | 7.46 | 7.11 | 7.17 | 17,733 | 7.17 |
| 3/20/2025 | 7.06 | 7.32 | 7.05 | 7.25 | 18,985 | 7.25 |
| 3/19/2025 | 6.98 | 7.02 | 6.73 | 6.73 | 43,030 | 6.73 |
| 3/18/2025 | 6.81 | 6.99 | 6.78 | 6.78 | 12,500 | 6.78 |
| 3/17/2025 | 6.72 | 7.01 | 6.72 | 6.98 | 6,197 | 6.98 |
| 3/14/2025 | 6.84 | 6.95 | 6.74 | 6.79 | 9,372 | 6.79 |
| 3/13/2025 | 6.91 | 6.91 | 6.78 | 6.79 | 11,335 | 6.79 |
| 3/12/2025 | 7.15 | 7.29 | 7.02 | 7.03 | 5,652 | 7.03 |
| 3/11/2025 | 6.96 | 7.15 | 6.96 | 7.06 | 19,714 | 7.06 |
| 3/10/2025 | 7.07 | 7.13 | 6.71 | 6.90 | 11,408 | 6.90 |
| 3/07/2025 | 7.11 | 7.28 | 6.75 | 7.07 | 9,954 | 7.07 |
| 3/06/2025 | 7.14 | 7.28 | 6.86 | 6.86 | 7,902 | 6.86 |
| 3/05/2025 | 6.97 | 7.13 | 6.97 | 7.13 | 4,318 | 7.13 |
| 3/04/2025 | 6.76 | 6.97 | 6.73 | 6.84 | 28,035 | 6.84 |
| 3/03/2025 | 6.88 | 7.19 | 6.78 | 6.82 | 32,129 | 6.82 |
| 2/28/2025 | 7.03 | 7.03 | 6.70 | 6.75 | 26,221 | 6.75 |
| 2/27/2025 | 7.20 | 7.35 | 7.03 | 7.12 | 21,727 | 7.12 |
| 2/26/2025 | 7.48 | 7.73 | 7.34 | 7.36 | 19,328 | 7.36 |
| 2/25/2025 | 7.82 | 7.97 | 7.36 | 7.41 | 54,869 | 7.41 |
| 2/24/2025 | 8.01 | 8.20 | 7.56 | 7.81 | 118,976 | 7.81 |
| 2/21/2025 | 7.80 | 7.99 | 7.39 | 7.44 | 51,801 | 7.44 |
| 2/20/2025 | 7.81 | 7.95 | 7.75 | 7.91 | 81,413 | 7.91 |
| 2/19/2025 | 7.58 | 7.75 | 7.35 | 7.54 | 54,563 | 7.54 |
| 2/18/2025 | 7.40 | 7.50 | 7.04 | 7.33 | 81,416 | 7.33 |
| 2/14/2025 | 7.18 | 7.31 | 6.62 | 6.67 | 216,453 | 6.67 |
| 2/13/2025 | 7.90 | 7.97 | 7.49 | 7.79 | 141,359 | 7.79 |
| 2/12/2025 | 7.77 | 8.42 | 7.54 | 8.33 | 134,159 | 8.33 |
| 2/11/2025 | 7.48 | 7.83 | 7.48 | 7.83 | 77,006 | 7.83 |
| 2/10/2025 | 6.85 | 7.02 | 6.78 | 7.00 | 30,352 | 7.00 |
| 2/07/2025 | 6.77 | 6.83 | 6.45 | 6.47 | 69,870 | 6.47 |
| 2/06/2025 | 7.20 | 7.24 | 6.81 | 6.93 | 101,627 | 6.93 |
| 2/05/2025 | 6.21 | 6.71 | 6.06 | 6.67 | 114,021 | 6.67 |
| 2/04/2025 | 5.50 | 5.66 | 5.50 | 5.61 | 45,770 | 5.61 |
| 2/03/2025 | 5.66 | 5.69 | 5.17 | 5.37 | 67,100 | 5.37 |
| 1/31/2025 | 5.78 | 5.82 | 5.60 | 5.78 | 64,274 | 5.78 |
| 1/30/2025 | 5.07 | 5.34 | 4.96 | 5.25 | 240,537 | 5.25 |
| 1/29/2025 | 4.99 | 5.07 | 4.91 | 5.07 | 19,286 | 5.07 |
| 1/28/2025 | 4.91 | 4.95 | 4.84 | 4.95 | 5,431 | 4.95 |
| 1/27/2025 | 4.71 | 4.90 | 4.71 | 4.85 | 22,477 | 4.85 |
| 1/24/2025 | 4.80 | 4.97 | 4.75 | 4.90 | 54,197 | 4.90 |
| 1/23/2025 | 4.89 | 4.89 | 4.56 | 4.74 | 63,366 | 4.74 |
| 1/22/2025 | 4.68 | 4.86 | 4.57 | 4.63 | 56,223 | 4.63 |
| 1/21/2025 | 4.66 | 4.83 | 4.55 | 4.71 | 41,285 | 4.71 |
| 1/17/2025 | 4.33 | 4.43 | 4.25 | 4.37 | 46,649 | 4.37 |
| 1/16/2025 | 4.30 | 4.38 | 4.22 | 4.31 | 17,708 | 4.31 |
| 1/15/2025 | 4.32 | 4.51 | 4.27 | 4.31 | 40,599 | 4.31 |
| 1/14/2025 | 4.40 | 4.42 | 4.20 | 4.39 | 53,541 | 4.39 |
| 1/13/2025 | 4.46 | 4.50 | 4.38 | 4.44 | 28,213 | 4.44 |
| 1/10/2025 | 4.52 | 4.67 | 4.50 | 4.54 | 49,145 | 4.54 |
| 1/08/2025 | 4.73 | 4.76 | 4.58 | 4.62 | 28,005 | 4.62 |
| 1/07/2025 | 4.75 | 4.82 | 4.65 | 4.66 | 22,431 | 4.66 |
| 1/06/2025 | 4.69 | 4.83 | 4.65 | 4.69 | 12,199 | 4.69 |
| 1/03/2025 | 4.64 | 4.83 | 4.50 | 4.63 | 86,165 | 4.63 |