3.964
price down icon0.90%   -0.036
 
loading

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 November 27, 2024, is $3.964.
  • 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 $3.93 on November 27, 2024. Since then, Valneva Se Adr's stock price has risen over 0.87% to $3.964 now.
  • The 52-week high stock price for VALN is $11.96, representing a 201.72% increase from the current share price, occurred on December 04, 2023.
  • The 52-week low stock price for VALN is $3.93, indicating a -0.86% decrease from the current share price, occurred on November 27, 2024.
  • The closing price of Valneva Se Adr (VALN) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $4.01 $3.93 $0.08 19,797.0 -0.90%
Nov 26, 2024 $4.15 $4.00 $0.15 29,196.0 -6.91%
Nov 25, 2024 $4.51 $4.29 $0.22 33,107.0 -3.00%
Nov 22, 2024 $4.56 $4.29 $0.2699 10,441.0 +0.23%
Nov 21, 2024 $4.56 $4.27 $0.2899 15,038.0 -5.35%
Nov 20, 2024 $4.73 $4.54 $0.1895 38,949.0 +2.41%
Nov 19, 2024 $4.58 $4.52 $0.0584 2,231.0 +0.22%
Nov 18, 2024 $4.62 $4.45 $0.1699 18,326.0 -2.36%
Nov 15, 2024 $4.77 $4.60 $0.17 12,064.0 -5.86%
Nov 14, 2024 $5.28 $4.88 $0.40 11,366.0 -0.20%
Nov 13, 2024 $5.18 $4.91 $0.27 21,982.0 +3.55%
Nov 12, 2024 $5.05 $4.63 $0.4242 34,317.0 -6.63%
Nov 11, 2024 $5.20 $5.12 $0.08 12,566.0 -2.10%
Nov 08, 2024 $5.33 $5.16 $0.17 52,962.0 -4.38%
Nov 07, 2024 $5.54 $5.41 $0.1288 47,019.0 -1.97%
Nov 06, 2024 $5.70 $5.58 $0.12 58,094.0 -3.29%
Nov 05, 2024 $5.86 $5.70 $0.1559 15,278.0 -1.20%
Nov 04, 2024 $5.93 $5.81 $0.12 45,157.0 +1.74%
Nov 01, 2024 $5.83 $5.74 $0.09 33,271.0 +1.77%
Oct 31, 2024 $5.80 $5.65 $0.15 18,987.0 -3.42%
Oct 30, 2024 $6.06 $5.85 $0.21 11,971.0 -2.34%
Oct 29, 2024 $6.08 $5.98 $0.10 10,463.0 -1.64%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $5.93 $3.93 $2.00 530,958.0 -29.84%
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%

Valneva Se Adr Stock (VALN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $14.89 $12.64 $2.25 86,053.0 -0.55%
Nov, 2022 $14.99 $12.23 $2.76 84,391.0 -3.82%
Oct, 2022 $13.60 $10.21 $3.39 132,047.0 +31.66%
Sep, 2022 $18.00 $9.77 $8.23 140,251.0 -45.67%
Aug, 2022 $23.05 $18.00 $5.04 323,381.0 -8.17%
Jul, 2022 $23.75 $17.37 $6.38 235,855.0 -10.82%
Jun, 2022 $33.76 $13.71 $20.05 1,092,297.0 -7.38%
May, 2022 $26.30 $19.45 $6.85 259,864.0 -5.84%
Apr, 2022 $40.70 $24.54 $16.16 457,105.0 -24.12%
Mar, 2022 $39.38 $26.68 $12.70 257,738.0 +4.84%
Feb, 2022 $35.55 $29.50 $6.05 288,964.0 -3.96%
Jan, 2022 $53.11 $30.26 $22.85 2,653,081.0 -38.62%
$18.94
price down icon 1.35%
$75.45
price up icon 0.87%
$43.39
price up icon 3.19%
$378.13
price up icon 0.30%
$206.16
price up icon 7.31%
$120.72
price up icon 1.84%
Cap:     |  Volume (24h):