• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    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
    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 (%)
    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%)
    Nov 03, 2025 9.170 9.180 9.010 9.050 20,991 -0.22(-2.37%)
    Oct 31, 2025 9.380 9.570 9.262 9.270 9,058 +0.14(+1.53%)
    Oct 30, 2025 9.130 9.346 9.120 9.130 7,186 +0.01(+0.11%)
    Oct 29, 2025 9.320 9.389 9.120 9.120 15,337 +0.00(+0.00%)
    Oct 28, 2025 9.260 9.290 9.110 9.120 19,813 -0.14(-1.51%)
    Oct 27, 2025 9.370 9.380 9.200 9.260 25,948 -0.29(-3.04%)
    Oct 24, 2025 9.510 9.560 9.380 9.550 42,808 -0.13(-1.34%)
    Oct 23, 2025 9.630 9.750 9.605 9.680 22,327 -0.12(-1.22%)
    Oct 22, 2025 9.770 9.960 9.648 9.800 53,131 -0.07(-0.71%)
    Oct 21, 2025 9.750 9.980 9.651 9.870 46,745 -0.09(-0.90%)
    Oct 20, 2025 9.890 10.07 9.780 9.960 50,512 -0.08(-0.80%)
    Oct 17, 2025 10.17 10.23 10.04 10.04 8,213 -0.19(-1.86%)
    Oct 16, 2025 10.55 10.55 10.18 10.23 8,869 -0.27(-2.57%)
    Oct 15, 2025 10.36 10.53 10.32 10.50 18,722 +0.09(+0.86%)
    Oct 14, 2025 10.21 10.62 10.08 10.41 74,450 -0.09(-0.86%)
    Oct 13, 2025 10.57 10.60 10.37 10.50 17,287 +0.13(+1.25%)
    Oct 10, 2025 10.76 10.76 10.31 10.37 40,231 -0.77(-6.91%)
    Oct 09, 2025 10.93 11.35 10.93 11.14 37,276 +0.11(+1.00%)
    Oct 08, 2025 10.81 11.21 10.81 11.03 39,086 +0.38(+3.57%)
    Oct 07, 2025 10.50 10.86 10.46 10.65 45,731 -0.37(-3.36%)
    Oct 06, 2025 11.37 11.54 11.02 11.02 78,867 -0.37(-3.25%)
    Oct 03, 2025 11.70 11.72 11.36 11.39 178,281 -0.08(-0.70%)
    Oct 02, 2025 11.80 11.90 11.39 11.47 146,394 -0.10(-0.86%)
    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.
    © 2025 FinancialContent. All rights reserved.