Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Valneva SE - American Depositary Shares (NQ:VALN)

11.58 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 12.22 12.22 11.53 11.57 151,445 -0.63(-5.16%)
Sep 30, 2025 11.67 12.23 11.41 12.20 181,782 +1.25(+11.42%)
Sep 29, 2025 10.53 10.95 10.37 10.95 106,338 +1.24(+12.77%)
Sep 26, 2025 9.950 9.990 9.700 9.710 15,281 -0.24(-2.41%)
Sep 25, 2025 10.03 10.10 9.940 9.950 32,321 -0.35(-3.40%)
Sep 24, 2025 10.08 10.48 10.08 10.30 61,963 +0.27(+2.69%)
Sep 23, 2025 10.24 10.30 9.970 10.03 25,432 -0.12(-1.18%)
Sep 22, 2025 9.960 10.30 9.870 10.15 55,071 -0.03(-0.29%)
Sep 19, 2025 10.32 10.55 10.10 10.18 50,183 +0.23(+2.31%)
Sep 18, 2025 10.06 10.07 9.831 9.950 99,533 -0.02(-0.20%)
Sep 17, 2025 9.910 10.06 9.581 9.970 116,019 +1.09(+12.27%)
Sep 16, 2025 8.910 8.985 8.740 8.880 26,207 -0.05(-0.56%)
Sep 15, 2025 9.140 9.190 8.720 8.930 76,469 -0.01(-0.11%)
Sep 12, 2025 9.150 9.150 8.760 8.940 40,127 -0.24(-2.61%)
Sep 11, 2025 9.050 9.455 9.050 9.180 79,895 +0.12(+1.32%)
Sep 10, 2025 9.090 9.110 8.929 9.060 44,430 +0.13(+1.46%)
Sep 09, 2025 8.700 9.087 8.700 8.930 39,484 +0.41(+4.81%)
Sep 08, 2025 8.460 8.745 8.330 8.520 39,776 -0.13(-1.50%)
Sep 05, 2025 8.770 8.840 8.640 8.650 32,582 -0.19(-2.15%)
Sep 04, 2025 8.750 8.982 8.750 8.840 37,514 +0.07(+0.80%)
Sep 03, 2025 8.840 9.110 8.770 8.770 130,301 +0.14(+1.68%)
Sep 02, 2025 8.060 8.690 8.053 8.625 147,179 -0.22(-2.54%)
Aug 29, 2025 8.940 8.987 8.733 8.850 35,793 +0.01(+0.11%)
Aug 28, 2025 9.050 9.050 8.760 8.840 33,004 +0.09(+1.03%)
Aug 27, 2025 8.940 8.990 8.710 8.750 58,177 -0.21(-2.34%)
Aug 26, 2025 9.150 9.180 8.800 8.960 1,006,191 -0.47(-4.98%)
Aug 25, 2025 9.120 9.500 9.010 9.430 349,428 -2.21(-18.99%)
Aug 22, 2025 11.83 11.91 11.46 11.64 48,007 +0.45(+4.02%)
Aug 21, 2025 11.62 11.62 11.18 11.19 68,005 -0.31(-2.70%)
Aug 20, 2025 11.55 11.64 11.41 11.50 39,772 +0.04(+0.35%)
Aug 19, 2025 12.25 12.25 11.37 11.46 107,033 -0.68(-5.60%)
Aug 18, 2025 11.85 12.20 11.75 12.14 141,483 +0.61(+5.29%)
Aug 15, 2025 11.37 11.53 11.10 11.53 107,830 +1.06(+10.12%)
Aug 14, 2025 10.55 10.65 10.11 10.47 118,910 -0.69(-6.18%)
Aug 13, 2025 10.45 11.18 10.45 11.16 133,022 +1.76(+18.72%)
Aug 12, 2025 9.120 9.400 8.992 9.400 119,839 +0.90(+10.59%)
Aug 11, 2025 8.980 8.980 8.280 8.500 188,663 -0.61(-6.70%)
Aug 08, 2025 8.690 9.130 8.610 9.110 185,169 +0.86(+10.42%)
Aug 07, 2025 8.460 8.490 8.111 8.250 100,031 +0.06(+0.73%)
Aug 06, 2025 7.950 8.320 7.904 8.190 105,787 +0.32(+4.07%)
Aug 05, 2025 7.660 7.950 7.610 7.870 58,192 +0.37(+4.93%)
Aug 04, 2025 7.390 7.500 7.320 7.500 21,679 +0.28(+3.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.