6.16
price down icon1.91%   -0.12
 
loading

Valneva Se Adr Stock (VALN) Price History

The historical daily chart and data for Valneva Se Adr stock (VALN), show that the latest closing stock price as of June 06, 2025, is $6.16.
  • Valneva Se Adr all-time high stock price is $67.84, occurred on November 29, 2021.
  • The lowest Valneva Se Adr stock price recorded was $0.00 on May 30, 2025. Since then, Valneva Se Adr's stock price has risen over to $6.16 now.
  • The 52-week high stock price for VALN is $8.99, representing a 45.94% increase from the current share price, occurred on June 12, 2024.
  • The 52-week low stock price for VALN is $3.62, indicating a -41.23% decrease from the current share price, occurred on December 17, 2024.
  • The closing price of Valneva Se Adr (VALN) stock in the beginning of 2024 was $50.96. The stock closed the year at $12.72, a loss of over -75.04% for the year.
The table below shows more information about VALN historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $6.18 $6.02 $0.1569 11,277.0 -1.91%
Jun 05, 2025 $6.45 $6.19 $0.26 4,726.0 +0.49%
Jun 04, 2025 $6.29 $6.25 $0.0436 1,070.0 +0.79%
Jun 03, 2025 $6.30 $6.18 $0.12 5,315.0 -3.28%
Jun 02, 2025 $6.42 $6.28 $0.1361 4,100.0 +0.16%
May 29, 2025 $6.50 $6.40 $0.105 2,217.0 +0.47%
May 28, 2025 $6.54 $6.37 $0.1699 2,279.0 -0.16%
May 27, 2025 $6.54 $6.35 $0.1879 7,893.0 +3.24%
May 23, 2025 $6.38 $6.18 $0.2025 5,213.0 -2.37%
May 22, 2025 $6.33 $6.20 $0.13 1,466,280.0 +0.46%
May 21, 2025 $6.55 $6.30 $0.25 16,053.0 -1.70%
May 20, 2025 $6.52 $6.25 $0.2671 33,755.0 +1.10%
May 19, 2025 $6.61 $6.19 $0.4167 3,664.0 +1.12%
May 16, 2025 $6.37 $6.19 $0.18 6,159.0 +1.62%
May 15, 2025 $6.32 $6.15 $0.1699 3,265.0 -3.74%
May 14, 2025 $6.47 $6.28 $0.1857 4,433.0 +0.47%
May 13, 2025 $6.43 $6.18 $0.2512 5,961.0 -1.09%
May 12, 2025 $6.55 $6.20 $0.35 22,928.0 -0.31%
May 09, 2025 $6.48 $6.36 $0.1248 5,788.0 +1.41%
May 08, 2025 $6.39 $6.27 $0.12 2,547.0 -3.19%

Valneva Se Adr Stock (VALN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Valneva Se Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VALN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Valneva Se Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Valneva Se Adr Stock (VALN) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $6.45 $6.02 $0.4269 37,765.0 -3.75%
May, 2025 $7.00 $6.15 $0.8459 1,666,754.0 +0.87%
Apr, 2025 $7.59 $5.74 $1.85 2,820,203.0 -5.44%
Mar, 2025 $7.76 $6.70 $1.06 345,536.0 -0.59%
Feb, 2025 $8.42 $5.17 $3.25 1,504,222.0 +16.78%
Jan, 2025 $5.82 $4.20 $1.62 1,024,465.0 +32.20%

Valneva Se Adr Stock (VALN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.67 $3.62 $1.05 1,287,826.0 +6.67%
Nov, 2024 $5.93 $3.91 $2.02 536,052.0 -28.32%
Oct, 2024 $6.21 $5.40 $0.8099 353,987.0 -6.46%
Sep, 2024 $7.76 $5.70 $2.06 438,050.0 -17.49%
Aug, 2024 $8.66 $6.39 $2.27 180,816.0 -0.41%
Jul, 2024 $7.79 $7.00 $0.79 112,703.0 +4.85%
Jun, 2024 $9.50 $6.75 $2.75 195,246.0 -22.70%
May, 2024 $9.09 $7.04 $2.05 241,333.0 +21.73%
Apr, 2024 $8.89 $7.24 $1.65 264,756.0 -5.93%
Mar, 2024 $8.34 $6.58 $1.76 321,151.0 +11.55%
Feb, 2024 $8.82 $6.77 $2.05 179,800.0 -12.88%
Jan, 2024 $10.76 $8.01 $2.75 124,173.0 -21.40%

Valneva Se Adr Stock (VALN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.96 $9.77 $2.19 93,067.0 -10.77%
Nov, 2023 $14.49 $11.10 $3.39 168,183.0 +1.93%
Oct, 2023 $12.06 $10.35 $1.71 155,349.0 -1.55%
Sep, 2023 $14.94 $11.33 $3.61 119,884.0 -17.17%
Aug, 2023 $15.28 $12.66 $2.62 96,326.0 -5.66%
Jul, 2023 $16.49 $14.00 $2.49 80,553.0 +0.46%
Jun, 2023 $17.05 $11.45 $5.60 471,949.0 +29.39%
May, 2023 $13.36 $9.07 $4.29 132,698.0 +20.70%
Apr, 2023 $11.62 $9.28 $2.34 62,379.0 -7.85%
Mar, 2023 $12.75 $9.54 $3.21 99,785.0 -12.47%
Feb, 2023 $14.57 $11.27 $3.30 160,653.0 -12.63%
Jan, 2023 $16.01 $13.36 $2.65 106,800.0 +5.36%
$73.62
price up icon 1.21%
$22.20
price up icon 1.79%
$20.59
price up icon 4.36%
$33.78
price up icon 0.09%
$108.49
price down icon 1.51%
biotechnology ONC
$255.86
price down icon 0.44%
Cap:     |  Volume (24h):