Valneva SE ADR (VALN) Historical Stock Data
8.68 ↓0.27 (-3.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VALN is down -0.20% a day on average. There have been 11 days where Valneva SE ADR closed green and 19 days where VALN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 8.90 | 8.68 | ↓$0.22 (-2.47%) | 8.68 | 8.91 | 16.36K |
| 2025-12-11 | 9.06 | 8.95 | ↓$0.11 (-1.21%) | 8.94 | 9.10 | 13.23K |
| 2025-12-10 | 8.90 | 8.88 | ↓$0.02 (-0.22%) | 8.65 | 8.94 | 29.64K |
| 2025-12-09 | 8.88 | 8.62 | ↓$0.26 (-2.93%) | 8.62 | 8.90 | 15.18K |
| 2025-12-08 | 9.03 | 8.92 | ↓$0.11 (-1.22%) | 8.92 | 9.18 | 43.08K |
| 2025-12-05 | 9.07 | 8.90 | ↓$0.17 (-1.87%) | 8.90 | 9.07 | 8.13K |
| 2025-12-04 | 8.83 | 8.84 | ↑$0.01 (0.11%) | 8.66 | 8.86 | 8.31K |
| 2025-12-03 | 8.65 | 8.65 | ↑$0.00 (0.00%) | 8.56 | 8.75 | 11.99K |
| 2025-12-02 | 8.85 | 8.77 | ↓$0.08 (-0.85%) | 8.69 | 8.94 | 27.91K |
| 2025-12-01 | 9.15 | 8.91 | ↓$0.24 (-2.62%) | 8.87 | 9.20 | 14.53K |
| 2025-11-28 | 9.41 | 9.36 | ↓$0.05 (-0.58%) | 9.21 | 9.41 | 20.19K |
| 2025-11-26 | 8.72 | 9.54 | ↑$0.82 (9.40%) | 8.57 | 9.62 | 98.12K |
| 2025-11-25 | 8.78 | 8.74 | ↓$0.04 (-0.46%) | 8.63 | 8.82 | 5.64K |
| 2025-11-24 | 8.75 | 8.82 | ↑$0.07 (0.80%) | 8.67 | 8.92 | 9.40K |
| 2025-11-21 | 8.71 | 8.62 | ↓$0.09 (-1.03%) | 8.61 | 8.73 | 14.80K |
| 2025-11-20 | 8.71 | 8.53 | ↓$0.18 (-2.07%) | 8.53 | 8.85 | 23.12K |
| 2025-11-19 | 8.75 | 8.70 | ↓$0.05 (-0.57%) | 8.65 | 8.85 | 8.93K |
| 2025-11-18 | 8.80 | 8.79 | ↓$0.01 (-0.11%) | 8.75 | 8.96 | 9.58K |
| 2025-11-17 | 8.90 | 8.89 | ↓$0.01 (-0.11%) | 8.89 | 9.02 | 20.80K |
| 2025-11-14 | 8.98 | 9.05 | ↑$0.07 (0.78%) | 8.98 | 9.33 | 8.40K |
| 2025-11-13 | 9.35 | 9.23 | ↓$0.12 (-1.28%) | 9.02 | 9.50 | 16.94K |
| 2025-11-12 | 9.05 | 9.19 | ↑$0.14 (1.52%) | 8.99 | 9.24 | 6.05K |
| 2025-11-11 | 8.83 | 8.89 | ↑$0.06 (0.68%) | 8.82 | 9.03 | 8.56K |
| 2025-11-10 | 8.70 | 8.89 | ↑$0.19 (2.13%) | 8.67 | 9.05 | 26.45K |
| 2025-11-07 | 8.62 | 8.72 | ↑$0.10 (1.16%) | 8.50 | 8.94 | 113.61K |
| 2025-11-06 | 8.83 | 8.90 | ↑$0.07 (0.79%) | 8.74 | 8.90 | 11.26K |
| 2025-11-05 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 8.88 | 9.07 | 9.99K |
| 2025-11-04 | 9.21 | 9.08 | ↓$0.13 (-1.41%) | 9.03 | 9.28 | 9.82K |
| 2025-11-03 | 9.17 | 9.05 | ↓$0.12 (-1.31%) | 9.01 | 9.18 | 20.99K |
| 2025-10-31 | 9.38 | 9.27 | ↓$0.11 (-1.17%) | 9.26 | 9.57 | 9.06K |
Create an account or log in to view more rows.
$VALN I hope I never have to work for anyone again after this
$VALN has just been halted from trading.
$VALN looks like a loading
$VALN shorters eat my shit
$VALN Take it Bears !
$VALN nice!!!
$VALN Mindset is key
$VALN what happens?
$VALN nice
$VALN holding and buying these dips is so easy.