Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Valneva SE - American Depositary Shares (NQ:VALN)

9.400 +0.210 (+2.29%)
Streaming Delayed Price Updated: 10:50 AM EST, Nov 13, 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 (%)
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%)
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%)
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.