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)

6.301 -0.109 (-1.70%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 21, 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 (%)
May 21, 2025 6.480 6.550 6.300 6.301 16,053 -0.11(-1.70%)
May 20, 2025 6.400 6.520 6.253 6.410 33,755 +0.07(+1.10%)
May 19, 2025 6.400 6.610 6.193 6.340 3,664 +0.07(+1.12%)
May 16, 2025 6.320 6.370 6.190 6.270 6,159 +0.10(+1.62%)
May 15, 2025 6.320 6.320 6.150 6.170 3,265 -0.24(-3.74%)
May 14, 2025 6.410 6.466 6.280 6.410 4,433 +0.03(+0.47%)
May 13, 2025 6.430 6.430 6.179 6.380 5,961 -0.07(-1.09%)
May 12, 2025 6.420 6.550 6.200 6.450 22,928 -0.02(-0.31%)
May 09, 2025 6.430 6.480 6.355 6.470 5,788 +0.09(+1.41%)
May 08, 2025 6.270 6.390 6.270 6.380 2,547 -0.21(-3.19%)
May 07, 2025 6.590 6.650 6.254 6.590 7,798 +0.11(+1.73%)
May 06, 2025 6.530 6.530 6.330 6.478 5,207 -0.18(-2.68%)
May 05, 2025 6.620 6.996 6.530 6.656 2,731 +0.09(+1.31%)
May 02, 2025 6.280 6.700 6.250 6.570 60,571 +0.19(+2.98%)
May 01, 2025 6.270 6.380 6.270 6.380 2,012 +0.04(+0.55%)
Apr 30, 2025 6.440 6.490 6.173 6.345 14,897 -0.11(-1.63%)
Apr 29, 2025 6.620 6.690 6.250 6.450 22,384 -0.12(-1.83%)
Apr 28, 2025 6.610 7.000 6.310 6.570 29,789 -0.46(-6.54%)
Apr 25, 2025 6.870 7.190 6.870 7.030 10,856 +0.04(+0.57%)
Apr 24, 2025 6.960 7.010 6.772 6.990 7,560 +0.01(+0.08%)
Apr 23, 2025 7.000 7.000 6.863 6.984 4,867 +0.17(+2.56%)
Apr 22, 2025 7.045 7.045 6.710 6.810 2,929 +0.18(+2.71%)
Apr 21, 2025 6.840 6.840 6.590 6.630 11,486 -0.16(-2.36%)
Apr 17, 2025 6.730 6.910 6.680 6.790 12,728 +0.22(+3.43%)
Apr 16, 2025 7.010 7.010 6.540 6.565 11,036 -0.48(-6.88%)
Apr 15, 2025 7.180 7.250 6.910 7.050 15,484 +0.00(+0.00%)
Apr 14, 2025 6.620 7.300 6.410 7.050 58,188 +0.76(+12.08%)
Apr 11, 2025 6.220 6.460 5.994 6.290 9,133 -0.02(-0.32%)
Apr 10, 2025 6.450 6.479 6.140 6.310 8,553 -0.46(-6.79%)
Apr 09, 2025 6.120 6.780 6.030 6.770 2,403,681 +0.73(+12.09%)
Apr 08, 2025 6.610 6.610 5.930 6.040 41,537 -0.20(-3.21%)
Apr 07, 2025 6.070 6.400 5.870 6.240 23,677 +0.26(+4.37%)
Apr 04, 2025 6.020 6.266 5.740 5.979 41,373 -0.99(-14.22%)
Apr 03, 2025 7.550 7.589 6.820 6.970 47,295 +0.05(+0.73%)
Apr 02, 2025 6.880 7.000 6.880 6.920 17,804 +0.16(+2.36%)
Apr 01, 2025 6.930 6.950 6.742 6.760 24,947 +0.05(+0.75%)
Mar 31, 2025 6.800 7.143 6.700 6.710 23,896 -0.55(-7.58%)
Mar 28, 2025 7.150 7.305 7.150 7.260 13,815 +0.01(+0.14%)
Mar 27, 2025 7.230 7.383 7.230 7.250 16,613 +0.09(+1.26%)
Mar 26, 2025 7.170 7.338 6.909 7.160 22,011 +0.09(+1.27%)
Mar 25, 2025 7.280 7.390 7.000 7.070 20,330 -0.36(-4.85%)
Mar 24, 2025 7.620 7.760 7.430 7.430 28,389 +0.26(+3.63%)
Mar 21, 2025 7.300 7.460 7.110 7.170 17,733 -0.08(-1.10%)
Mar 20, 2025 7.060 7.317 7.055 7.250 18,985 +0.52(+7.73%)
Mar 19, 2025 6.980 7.020 6.730 6.730 43,030 -0.05(-0.74%)
Mar 18, 2025 6.810 6.991 6.780 6.780 12,500 -0.20(-2.83%)
Mar 17, 2025 6.720 7.010 6.720 6.977 6,197 +0.19(+2.74%)
Mar 14, 2025 6.840 6.947 6.740 6.791 9,372 +0.00(+0.01%)
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%)
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 Of Service.