Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valneva SE - American Depositary Shares (NQ: VALN )

6.928 +0.138 (+2.03%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 14, 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 (%)
Mar 13, 2025 6.910 6.910 6.780 6.790 11,335 -0.24(-3.41%)
Mar 12, 2025 7.150 7.290 7.020 7.030 5,652 -0.03(-0.42%)
Mar 11, 2025 6.960 7.150 6.960 7.060 19,714 +0.16(+2.32%)
Mar 10, 2025 7.070 7.130 6.710 6.900 11,408 -0.17(-2.40%)
Mar 07, 2025 7.110 7.280 6.755 7.070 9,954 +0.21(+3.06%)
Mar 06, 2025 7.140 7.281 6.860 6.860 7,902 -0.27(-3.85%)
Mar 05, 2025 6.970 7.135 6.970 7.135 4,318 +0.29(+4.31%)
Mar 04, 2025 6.760 6.970 6.733 6.840 28,035 +0.02(+0.29%)
Mar 03, 2025 6.880 7.190 6.782 6.820 32,129 +0.07(+1.04%)
Feb 28, 2025 7.030 7.030 6.700 6.750 26,221 -0.37(-5.20%)
Feb 27, 2025 7.200 7.350 7.032 7.120 21,727 -0.24(-3.26%)
Feb 26, 2025 7.480 7.730 7.344 7.360 19,328 -0.05(-0.67%)
Feb 25, 2025 7.820 7.975 7.360 7.410 54,869 -0.40(-5.12%)
Feb 24, 2025 8.010 8.200 7.560 7.810 118,976 +0.37(+4.97%)
Feb 21, 2025 7.800 7.990 7.390 7.440 51,801 -0.47(-5.94%)
Feb 20, 2025 7.810 7.950 7.753 7.910 81,413 +0.37(+4.91%)
Feb 19, 2025 7.580 7.750 7.353 7.540 54,563 +0.21(+2.86%)
Feb 18, 2025 7.400 7.500 7.040 7.330 81,416 +0.66(+9.90%)
Feb 14, 2025 7.180 7.310 6.620 6.670 216,453 -1.12(-14.38%)
Feb 13, 2025 7.900 7.970 7.490 7.790 141,359 -0.54(-6.48%)
Feb 12, 2025 7.770 8.420 7.540 8.330 134,159 +0.50(+6.39%)
Feb 11, 2025 7.480 7.830 7.480 7.830 77,006 +0.83(+11.86%)
Feb 10, 2025 6.850 7.020 6.782 7.000 30,352 +0.53(+8.19%)
Feb 07, 2025 6.770 6.830 6.450 6.470 69,870 -0.46(-6.64%)
Feb 06, 2025 7.200 7.238 6.810 6.930 101,627 +0.26(+3.90%)
Feb 05, 2025 6.210 6.710 6.061 6.670 114,021 +1.06(+18.89%)
Feb 04, 2025 5.500 5.660 5.500 5.610 45,770 +0.24(+4.47%)
Feb 03, 2025 5.660 5.690 5.170 5.370 67,100 -0.41(-7.09%)
Jan 31, 2025 5.780 5.820 5.600 5.780 64,274 +0.53(+10.10%)
Jan 30, 2025 5.070 5.340 4.960 5.250 240,537 +0.18(+3.55%)
Jan 29, 2025 4.990 5.070 4.905 5.070 19,286 +0.12(+2.42%)
Jan 28, 2025 4.910 4.950 4.845 4.950 5,431 +0.10(+2.06%)
Jan 27, 2025 4.710 4.900 4.710 4.850 22,477 -0.05(-1.02%)
Jan 24, 2025 4.800 4.970 4.750 4.900 54,197 +0.16(+3.38%)
Jan 23, 2025 4.890 4.890 4.557 4.740 63,366 +0.11(+2.38%)
Jan 22, 2025 4.680 4.858 4.570 4.630 56,223 -0.08(-1.70%)
Jan 21, 2025 4.660 4.830 4.550 4.710 41,285 +0.34(+7.78%)
Jan 17, 2025 4.330 4.430 4.245 4.370 46,649 +0.06(+1.39%)
Jan 16, 2025 4.300 4.380 4.220 4.310 17,708 -0.00(-0.00%)
Jan 15, 2025 4.320 4.510 4.266 4.310 40,599 -0.08(-1.82%)
Jan 14, 2025 4.400 4.425 4.200 4.390 53,541 -0.05(-1.13%)
Jan 13, 2025 4.460 4.500 4.380 4.440 28,213 -0.10(-2.20%)
Jan 10, 2025 4.520 4.670 4.500 4.540 49,145 -0.08(-1.73%)
Jan 08, 2025 4.730 4.760 4.580 4.620 28,005 -0.04(-0.86%)
Jan 07, 2025 4.750 4.820 4.650 4.660 22,431 -0.03(-0.64%)
Jan 06, 2025 4.690 4.830 4.650 4.690 12,199 +0.07(+1.41%)
Jan 03, 2025 4.640 4.826 4.500 4.625 86,165 -0.09(-2.01%)
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 following
Privacy Policy and Terms and Conditions.