9.95
price down icon3.40%   -0.35
after-market After Hours: 10.10 0.15 +1.51%
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 September 25, 2025, is $9.95.
  • 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 $9.95 now.
  • The 52-week high stock price for VALN is $12.25, representing a 23.12% increase from the current share price, occurred on August 19, 2025.
  • The 52-week low stock price for VALN is $3.62, indicating a -63.62% 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
Sep 25, 2025 $10.10 $9.94 $0.16 32,319.0 -3.40%
Sep 24, 2025 $10.48 $10.08 $0.3954 61,961.0 +2.69%
Sep 23, 2025 $10.30 $9.97 $0.33 25,430.0 -1.18%
Sep 22, 2025 $10.30 $9.87 $0.43 54,959.0 -0.29%
Sep 19, 2025 $10.55 $10.10 $0.45 50,183.0 +2.31%
Sep 18, 2025 $10.07 $9.83 $0.2437 99,533.0 -0.20%
Sep 17, 2025 $10.06 $9.58 $0.4845 116,019.0 +12.27%
Sep 16, 2025 $8.98 $8.74 $0.245 26,207.0 -0.56%
Sep 15, 2025 $9.19 $8.72 $0.47 76,469.0 -0.11%
Sep 12, 2025 $9.15 $8.76 $0.39 40,127.0 -2.61%
Sep 11, 2025 $9.46 $9.05 $0.405 79,895.0 +1.32%
Sep 10, 2025 $9.11 $8.93 $0.181 44,418.0 +1.46%
Sep 09, 2025 $9.09 $8.70 $0.3868 38,603.0 +4.81%
Sep 08, 2025 $8.74 $8.33 $0.415 39,776.0 -1.50%
Sep 05, 2025 $8.84 $8.64 $0.20 32,582.0 -2.15%
Sep 04, 2025 $8.98 $8.75 $0.2318 37,514.0 +0.80%
Sep 03, 2025 $9.11 $8.77 $0.34 130,301.0 +1.68%
Sep 02, 2025 $8.69 $8.05 $0.6372 147,173.0 -2.54%
Aug 29, 2025 $8.99 $8.73 $0.2536 35,793.0 +0.11%
Aug 28, 2025 $9.05 $8.76 $0.29 33,001.0 +1.03%
Aug 27, 2025 $8.99 $8.71 $0.28 58,089.0 -2.34%

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
Sep, 2025 $10.55 $8.05 $2.50 1,165,788.0 +12.43%
Aug, 2025 $12.25 $7.15 $5.10 3,043,258.0 +20.41%
Jul, 2025 $8.50 $5.63 $2.87 846,667.0 +29.63%
Jun, 2025 $6.45 $5.43 $1.02 218,221.0 -11.41%
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%
$34.90
price down icon 2.43%
$81.66
price down icon 2.97%
$28.84
price down icon 2.07%
$98.08
price down icon 1.67%
$135.59
price down icon 3.84%
biotechnology ONC
$328.71
price down icon 0.34%
Cap:     |  Volume (24h):