Get the Stockscreener App
11.64
4.02%
0.45
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 August 22, 2025, is $11.64.
- 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 $11.64 now.
- The 52-week high stock price for VALN is $12.20, representing a 4.81% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for VALN is $3.62, indicating a -68.90% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $11.91 | $11.46 | $0.4458 | 48,007.0 | +4.02% |
| Aug 21, 2025 | $11.62 | $11.18 | $0.44 | 67,998.0 | -2.70% |
| Aug 20, 2025 | $11.64 | $11.41 | $0.2288 | 39,770.0 | +0.35% |
| Aug 19, 2025 | $12.25 | $11.37 | $0.8799 | 106,474.0 | -5.60% |
| Aug 18, 2025 | $12.20 | $11.75 | $0.45 | 141,383.0 | +5.29% |
| Aug 15, 2025 | $11.53 | $11.10 | $0.43 | 107,741.0 | +10.12% |
| Aug 14, 2025 | $10.65 | $10.11 | $0.5385 | 118,625.0 | -6.18% |
| Aug 13, 2025 | $11.18 | $10.45 | $0.73 | 132,940.0 | +18.72% |
| Aug 12, 2025 | $9.40 | $8.99 | $0.408 | 119,337.0 | +10.59% |
| Aug 11, 2025 | $8.98 | $8.28 | $0.70 | 187,363.0 | -6.70% |
| Aug 08, 2025 | $9.13 | $8.61 | $0.5199 | 185,104.0 | +10.42% |
| Aug 07, 2025 | $8.49 | $8.11 | $0.3786 | 99,175.0 | +0.73% |
| Aug 06, 2025 | $8.32 | $7.90 | $0.4165 | 105,426.0 | +4.07% |
| Aug 05, 2025 | $7.95 | $7.61 | $0.34 | 57,654.0 | +4.93% |
| Aug 04, 2025 | $7.50 | $7.32 | $0.18 | 21,675.0 | +3.90% |
| Aug 01, 2025 | $7.31 | $7.15 | $0.16 | 23,299.0 | -1.79% |
| Jul 31, 2025 | $7.56 | $7.28 | $0.2799 | 15,737.0 | -3.92% |
| Jul 30, 2025 | $7.82 | $7.36 | $0.46 | 63,278.0 | -1.42% |
| Jul 29, 2025 | $7.76 | $7.56 | $0.2022 | 15,385.0 | +1.97% |
| Jul 28, 2025 | $7.68 | $7.53 | $0.15 | 89,148.0 | -0.91% |
| Jul 25, 2025 | $7.83 | $7.66 | $0.17 | 100,468.0 | +1.23% |
| Jul 24, 2025 | $8.50 | $7.54 | $0.958 | 358,100.0 | +3.72% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $12.25 | $7.15 | $5.10 | 1,609,978.0 | +58.37% |
| 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% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):