ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Valneva SE - American Depositary Shares (NQ:VALN)

8.820 +0.470 (+5.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 8.300 8.960 8.300 8.820 50,700 +0.47(+5.63%)
Dec 30, 2025 8.870 8.870 8.070 8.350 68,840 -0.44(-5.01%)
Dec 29, 2025 8.830 8.970 8.710 8.790 25,448 +0.38(+4.52%)
Dec 26, 2025 8.270 8.460 8.270 8.410 13,236 -0.07(-0.88%)
Dec 24, 2025 8.410 8.485 8.345 8.485 3,500 +0.12(+1.50%)
Dec 23, 2025 8.547 8.605 8.260 8.360 24,957 -0.10(-1.18%)
Dec 22, 2025 8.400 8.640 8.290 8.460 43,659 +0.39(+4.77%)
Dec 19, 2025 8.190 8.500 8.020 8.075 45,773 -0.07(-0.80%)
Dec 18, 2025 8.310 8.350 8.100 8.140 11,617 -0.10(-1.21%)
Dec 17, 2025 8.460 8.510 8.200 8.240 16,444 -0.10(-1.20%)
Dec 16, 2025 8.600 8.620 8.260 8.340 20,271 -0.26(-3.02%)
Dec 15, 2025 8.810 8.811 8.560 8.600 14,683 -0.08(-0.92%)
Dec 12, 2025 8.900 8.910 8.680 8.680 16,363 -0.27(-3.02%)
Dec 11, 2025 9.060 9.100 8.941 8.950 13,228 +0.07(+0.79%)
Dec 10, 2025 8.900 8.935 8.650 8.880 29,640 +0.26(+3.02%)
Dec 09, 2025 8.880 8.900 8.620 8.620 15,176 -0.30(-3.36%)
Dec 08, 2025 9.030 9.180 8.920 8.920 43,079 +0.02(+0.22%)
Dec 05, 2025 9.070 9.070 8.900 8.900 8,134 +0.06(+0.68%)
Dec 04, 2025 8.830 8.860 8.660 8.840 8,314 +0.19(+2.20%)
Dec 03, 2025 8.650 8.750 8.561 8.650 11,993 -0.12(-1.37%)
Dec 02, 2025 8.850 8.940 8.690 8.770 27,909 -0.14(-1.57%)
Dec 01, 2025 9.150 9.200 8.870 8.910 14,527 -0.45(-4.76%)
Nov 28, 2025 9.410 9.410 9.210 9.355 20,190 -0.18(-1.94%)
Nov 26, 2025 8.720 9.617 8.570 9.540 98,223 +0.80(+9.15%)
Nov 25, 2025 8.780 8.822 8.630 8.740 5,637 -0.08(-0.91%)
Nov 24, 2025 8.750 8.916 8.665 8.820 9,395 +0.20(+2.32%)
Nov 21, 2025 8.710 8.730 8.610 8.620 14,800 +0.09(+1.06%)
Nov 20, 2025 8.710 8.850 8.530 8.530 23,120 -0.17(-1.95%)
Nov 19, 2025 8.750 8.850 8.650 8.700 8,931 -0.09(-1.02%)
Nov 18, 2025 8.800 8.960 8.750 8.790 9,576 -0.10(-1.12%)
Nov 17, 2025 8.900 9.020 8.890 8.890 20,797 -0.16(-1.77%)
Nov 14, 2025 8.980 9.325 8.980 9.050 8,399 -0.18(-1.95%)
Nov 13, 2025 9.350 9.500 9.020 9.230 16,940 +0.04(+0.44%)
Nov 12, 2025 9.052 9.235 8.990 9.190 6,052 +0.30(+3.37%)
Nov 11, 2025 8.830 9.030 8.820 8.890 8,561 +0.01(+0.06%)
Nov 10, 2025 8.700 9.050 8.670 8.885 26,451 +0.16(+1.89%)
Nov 07, 2025 8.620 8.940 8.500 8.720 113,605 -0.18(-2.02%)
Nov 06, 2025 8.830 8.900 8.740 8.900 11,257 -0.10(-1.11%)
Nov 05, 2025 9.000 9.065 8.882 9.000 9,988 -0.08(-0.88%)
Nov 04, 2025 9.210 9.275 9.030 9.080 9,820 +0.03(+0.33%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.