Valneva SE - American Depositary Shares (VALN)

Historical Prices For Valneva SE - American Depositary Shares (VALN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	9.63	9.75	9.61	9.68	22,327	9.68
10/22/2025	9.77	9.96	9.65	9.80	53,131	9.80
10/21/2025	9.75	9.98	9.65	9.87	46,745	9.87
10/20/2025	9.89	10.07	9.78	9.96	50,512	9.96
10/17/2025	10.17	10.23	10.04	10.04	8,213	10.04
10/16/2025	10.55	10.55	10.18	10.23	8,869	10.23
10/15/2025	10.36	10.53	10.32	10.50	18,722	10.50
10/14/2025	10.21	10.62	10.08	10.41	74,450	10.41
10/13/2025	10.57	10.60	10.37	10.50	17,287	10.50
10/10/2025	10.76	10.76	10.31	10.37	40,231	10.37
10/09/2025	10.93	11.35	10.93	11.14	37,276	11.14
10/08/2025	10.81	11.21	10.81	11.03	39,086	11.03
10/07/2025	10.50	10.86	10.46	10.65	45,731	10.65
10/06/2025	11.37	11.54	11.02	11.02	78,867	11.02
10/03/2025	11.70	11.72	11.36	11.39	178,281	11.39
10/02/2025	11.80	11.90	11.39	11.47	146,394	11.47
10/01/2025	12.22	12.22	11.53	11.57	151,445	11.57
9/30/2025	11.67	12.23	11.41	12.20	181,782	12.20
9/29/2025	10.53	10.95	10.37	10.95	106,338	10.95
9/26/2025	9.95	9.99	9.70	9.71	15,281	9.71
9/25/2025	10.03	10.10	9.94	9.95	32,321	9.95
9/24/2025	10.08	10.48	10.08	10.30	61,963	10.30
9/23/2025	10.24	10.30	9.97	10.03	25,432	10.03
9/22/2025	9.96	10.30	9.87	10.15	55,071	10.15
9/19/2025	10.32	10.55	10.10	10.18	50,183	10.18
9/18/2025	10.06	10.07	9.83	9.95	99,533	9.95
9/17/2025	9.91	10.06	9.58	9.97	116,019	9.97
9/16/2025	8.91	8.98	8.74	8.88	26,207	8.88
9/15/2025	9.14	9.19	8.72	8.93	76,469	8.93
9/12/2025	9.15	9.15	8.76	8.94	40,127	8.94
9/11/2025	9.05	9.46	9.05	9.18	79,895	9.18
9/10/2025	9.09	9.11	8.93	9.06	44,430	9.06
9/09/2025	8.70	9.09	8.70	8.93	39,484	8.93
9/08/2025	8.46	8.74	8.33	8.52	39,776	8.52
9/05/2025	8.77	8.84	8.64	8.65	32,582	8.65
9/04/2025	8.75	8.98	8.75	8.84	37,514	8.84
9/03/2025	8.84	9.11	8.77	8.77	130,301	8.77
9/02/2025	8.06	8.69	8.05	8.63	147,179	8.63
8/29/2025	8.94	8.99	8.73	8.85	35,793	8.85
8/28/2025	9.05	9.05	8.76	8.84	33,004	8.84
8/27/2025	8.94	8.99	8.71	8.75	58,177	8.75
8/26/2025	9.15	9.18	8.80	8.96	1,006,191	8.96
8/25/2025	9.12	9.50	9.01	9.43	349,428	9.43
8/22/2025	11.83	11.91	11.46	11.64	48,007	11.64
8/21/2025	11.62	11.62	11.18	11.19	68,005	11.19
8/20/2025	11.55	11.64	11.41	11.50	39,772	11.50
8/19/2025	12.25	12.25	11.37	11.46	107,033	11.46
8/18/2025	11.85	12.20	11.75	12.14	141,483	12.14
8/15/2025	11.37	11.53	11.10	11.53	107,830	11.53
8/14/2025	10.55	10.65	10.11	10.47	118,910	10.47
8/13/2025	10.45	11.18	10.45	11.16	133,022	11.16
8/12/2025	9.12	9.40	8.99	9.40	119,839	9.40
8/11/2025	8.98	8.98	8.28	8.50	188,663	8.50
8/08/2025	8.69	9.13	8.61	9.11	185,169	9.11
8/07/2025	8.46	8.49	8.11	8.25	100,031	8.25
8/06/2025	7.95	8.32	7.90	8.19	105,787	8.19
8/05/2025	7.66	7.95	7.61	7.87	58,192	7.87
8/04/2025	7.39	7.50	7.32	7.50	21,679	7.50
8/01/2025	7.26	7.31	7.15	7.22	23,299	7.22
7/31/2025	7.47	7.56	7.28	7.35	15,737	7.35
7/30/2025	7.82	7.82	7.36	7.65	63,308	7.65
7/29/2025	7.75	7.76	7.56	7.76	15,385	7.76
7/28/2025	7.67	7.68	7.53	7.61	89,148	7.61
7/25/2025	7.80	7.83	7.66	7.68	101,452	7.68
7/24/2025	7.76	8.50	7.54	7.59	358,472	7.59