Get the Stockscreener App
6.79
3.43%
0.225
After Hours:
6.79
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 April 17, 2025, is $6.79.
- 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 $3.62 on December 17, 2024. Since then, Valneva Se Adr's stock price has risen over 87.57% to $6.79 now.
- The 52-week high stock price for VALN is $9.50, representing a 39.91% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for VALN is $3.62, indicating a -46.69% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $6.91 | $6.68 | $0.23 | 12,728.0 | +3.43% |
| Apr 16, 2025 | $7.01 | $6.54 | $0.47 | 11,036.0 | -6.88% |
| Apr 15, 2025 | $7.25 | $6.91 | $0.34 | 15,484.0 | +0.00% |
| Apr 14, 2025 | $7.30 | $6.41 | $0.89 | 58,188.0 | +12.08% |
| Apr 11, 2025 | $6.46 | $5.99 | $0.4657 | 9,133.0 | -0.32% |
| Apr 10, 2025 | $6.48 | $6.14 | $0.3386 | 8,553.0 | -6.79% |
| Apr 09, 2025 | $6.78 | $6.03 | $0.75 | 2,403,681.0 | +12.09% |
| Apr 08, 2025 | $6.61 | $5.93 | $0.68 | 41,537.0 | -3.21% |
| Apr 07, 2025 | $6.40 | $5.87 | $0.5299 | 23,677.0 | +4.37% |
| Apr 04, 2025 | $6.27 | $5.74 | $0.5258 | 41,373.0 | -14.22% |
| Apr 03, 2025 | $7.59 | $6.82 | $0.7686 | 47,295.0 | +0.73% |
| Apr 02, 2025 | $7.00 | $6.88 | $0.12 | 17,804.0 | +2.36% |
| Apr 01, 2025 | $6.95 | $6.74 | $0.208 | 24,947.0 | +0.75% |
| Mar 31, 2025 | $7.14 | $6.70 | $0.4425 | 23,896.0 | -7.58% |
| Mar 28, 2025 | $7.30 | $7.15 | $0.155 | 13,815.0 | +0.14% |
| Mar 27, 2025 | $7.38 | $7.23 | $0.1534 | 16,613.0 | +1.26% |
| Mar 26, 2025 | $7.34 | $6.91 | $0.4292 | 22,011.0 | +1.27% |
| Mar 25, 2025 | $7.39 | $7.00 | $0.39 | 20,330.0 | -4.85% |
| Mar 24, 2025 | $7.76 | $7.43 | $0.33 | 28,389.0 | +3.63% |
| Mar 21, 2025 | $7.46 | $7.11 | $0.35 | 17,733.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $7.59 | $5.74 | $1.85 | 2,728,164.0 | +1.19% |
| 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% |
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):