Valneva SE - American Depositary Shares (VALN)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	6.88	7.00	6.88	6.92	17,804	6.92
4/01/2025	6.93	6.95	6.74	6.76	24,947	6.76
3/31/2025	6.80	7.14	6.70	6.71	23,896	6.71
3/28/2025	7.15	7.30	7.15	7.26	13,815	7.26
3/27/2025	7.23	7.38	7.23	7.25	16,613	7.25
3/26/2025	7.17	7.34	6.91	7.16	22,011	7.16
3/25/2025	7.28	7.39	7.00	7.07	20,330	7.07
3/24/2025	7.62	7.76	7.43	7.43	28,389	7.43
3/21/2025	7.30	7.46	7.11	7.17	17,733	7.17
3/20/2025	7.06	7.32	7.05	7.25	18,985	7.25
3/19/2025	6.98	7.02	6.73	6.73	43,030	6.73
3/18/2025	6.81	6.99	6.78	6.78	12,500	6.78
3/17/2025	6.72	7.01	6.72	6.98	6,197	6.98
3/14/2025	6.84	6.95	6.74	6.79	9,372	6.79
3/13/2025	6.91	6.91	6.78	6.79	11,335	6.79
3/12/2025	7.15	7.29	7.02	7.03	5,652	7.03
3/11/2025	6.96	7.15	6.96	7.06	19,714	7.06
3/10/2025	7.07	7.13	6.71	6.90	11,408	6.90
3/07/2025	7.11	7.28	6.75	7.07	9,954	7.07
3/06/2025	7.14	7.28	6.86	6.86	7,902	6.86
3/05/2025	6.97	7.13	6.97	7.13	4,318	7.13
3/04/2025	6.76	6.97	6.73	6.84	28,035	6.84
3/03/2025	6.88	7.19	6.78	6.82	32,129	6.82
2/28/2025	7.03	7.03	6.70	6.75	26,221	6.75
2/27/2025	7.20	7.35	7.03	7.12	21,727	7.12
2/26/2025	7.48	7.73	7.34	7.36	19,328	7.36
2/25/2025	7.82	7.97	7.36	7.41	54,869	7.41
2/24/2025	8.01	8.20	7.56	7.81	118,976	7.81
2/21/2025	7.80	7.99	7.39	7.44	51,801	7.44
2/20/2025	7.81	7.95	7.75	7.91	81,413	7.91
2/19/2025	7.58	7.75	7.35	7.54	54,563	7.54
2/18/2025	7.40	7.50	7.04	7.33	81,416	7.33
2/14/2025	7.18	7.31	6.62	6.67	216,453	6.67
2/13/2025	7.90	7.97	7.49	7.79	141,359	7.79
2/12/2025	7.77	8.42	7.54	8.33	134,159	8.33
2/11/2025	7.48	7.83	7.48	7.83	77,006	7.83
2/10/2025	6.85	7.02	6.78	7.00	30,352	7.00
2/07/2025	6.77	6.83	6.45	6.47	69,870	6.47
2/06/2025	7.20	7.24	6.81	6.93	101,627	6.93
2/05/2025	6.21	6.71	6.06	6.67	114,021	6.67
2/04/2025	5.50	5.66	5.50	5.61	45,770	5.61
2/03/2025	5.66	5.69	5.17	5.37	67,100	5.37
1/31/2025	5.78	5.82	5.60	5.78	64,274	5.78
1/30/2025	5.07	5.34	4.96	5.25	240,537	5.25
1/29/2025	4.99	5.07	4.91	5.07	19,286	5.07
1/28/2025	4.91	4.95	4.84	4.95	5,431	4.95
1/27/2025	4.71	4.90	4.71	4.85	22,477	4.85
1/24/2025	4.80	4.97	4.75	4.90	54,197	4.90
1/23/2025	4.89	4.89	4.56	4.74	63,366	4.74
1/22/2025	4.68	4.86	4.57	4.63	56,223	4.63
1/21/2025	4.66	4.83	4.55	4.71	41,285	4.71
1/17/2025	4.33	4.43	4.25	4.37	46,649	4.37
1/16/2025	4.30	4.38	4.22	4.31	17,708	4.31
1/15/2025	4.32	4.51	4.27	4.31	40,599	4.31
1/14/2025	4.40	4.42	4.20	4.39	53,541	4.39
1/13/2025	4.46	4.50	4.38	4.44	28,213	4.44
1/10/2025	4.52	4.67	4.50	4.54	49,145	4.54
1/08/2025	4.73	4.76	4.58	4.62	28,005	4.62
1/07/2025	4.75	4.82	4.65	4.66	22,431	4.66
1/06/2025	4.69	4.83	4.65	4.69	12,199	4.69
1/03/2025	4.64	4.83	4.50	4.63	86,165	4.63