Valneva SE (EPA:VLA)
France · Delayed Price · Currency is EUR 3.888
-0.102 (-2.56%)
At close: Jan 30, 2026
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.96 | 4.02 | 3.89 | 3.89 | 3.89 | -2.56% | 470,630 |
| Jan 29, 2026 | 3.98 | 4.01 | 3.95 | 3.99 | 3.99 | 0.10% | 276,231 |
| Jan 28, 2026 | 4.05 | 4.07 | 3.97 | 3.99 | 3.99 | -2.45% | 540,649 |
| Jan 27, 2026 | 3.93 | 4.09 | 3.89 | 4.09 | 4.09 | 4.34% | 698,293 |
| Jan 26, 2026 | 4.15 | 4.20 | 3.88 | 3.92 | 3.92 | -4.63% | 1,029,185 |
| Jan 23, 2026 | 4.42 | 4.48 | 4.11 | 4.11 | 4.11 | -6.38% | 1,112,004 |
| Jan 22, 2026 | 4.28 | 4.43 | 4.23 | 4.39 | 4.39 | 3.93% | 791,463 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.13 | 4.22 | 4.22 | -2.54% | 654,225 |
| Jan 20, 2026 | 3.85 | 4.33 | 3.64 | 4.33 | 4.33 | 2.66% | 2,479,018 |
| Jan 19, 2026 | 4.25 | 4.27 | 4.09 | 4.22 | 4.22 | -3.87% | 1,202,020 |
| Jan 16, 2026 | 4.28 | 4.40 | 4.25 | 4.39 | 4.39 | 2.81% | 723,209 |
| Jan 15, 2026 | 4.45 | 4.49 | 4.25 | 4.27 | 4.27 | -3.70% | 784,008 |
| Jan 14, 2026 | 4.31 | 4.44 | 4.28 | 4.43 | 4.43 | 2.26% | 855,844 |
| Jan 13, 2026 | 4.29 | 4.35 | 4.21 | 4.33 | 4.33 | 2.80% | 618,429 |
| Jan 12, 2026 | 4.29 | 4.43 | 4.20 | 4.22 | 4.22 | -0.94% | 1,205,516 |
| Jan 9, 2026 | 4.19 | 4.28 | 4.19 | 4.26 | 4.26 | 1.96% | 652,249 |
| Jan 8, 2026 | 4.26 | 4.39 | 4.16 | 4.17 | 4.17 | -0.86% | 1,148,795 |
| Jan 7, 2026 | 4.20 | 4.26 | 4.02 | 4.21 | 4.21 | 0.48% | 1,165,502 |
| Jan 6, 2026 | 3.84 | 4.28 | 3.83 | 4.19 | 4.19 | 11.20% | 2,380,271 |
| Jan 5, 2026 | 3.81 | 3.86 | 3.74 | 3.77 | 3.77 | -0.63% | 555,135 |
| Jan 2, 2026 | 3.79 | 3.91 | 3.74 | 3.79 | 3.79 | 1.99% | 766,161 |
| Dec 31, 2025 | 3.71 | 3.72 | 3.67 | 3.72 | 3.72 | -0.32% | 316,764 |
| Dec 30, 2025 | 3.69 | 3.83 | 3.69 | 3.73 | 3.73 | -0.48% | 512,206 |
| Dec 29, 2025 | 3.59 | 3.81 | 3.58 | 3.75 | 3.75 | 3.88% | 1,409,220 |
| Dec 24, 2025 | 3.63 | 3.64 | 3.58 | 3.61 | 3.61 | -1.10% | 108,921 |
| Dec 23, 2025 | 3.67 | 3.70 | 3.58 | 3.65 | 3.65 | -0.76% | 535,486 |
| Dec 22, 2025 | 3.56 | 3.68 | 3.53 | 3.68 | 3.68 | 3.14% | 447,672 |
| Dec 19, 2025 | 3.48 | 3.56 | 3.46 | 3.56 | 3.56 | 2.12% | 469,656 |
| Dec 18, 2025 | 3.54 | 3.56 | 3.47 | 3.49 | 3.49 | -1.86% | 519,491 |
| Dec 17, 2025 | 3.56 | 3.61 | 3.53 | 3.56 | 3.56 | -0.22% | 419,779 |
| Dec 16, 2025 | 3.73 | 3.75 | 3.56 | 3.56 | 3.56 | -3.73% | 695,361 |
| Dec 15, 2025 | 3.71 | 3.77 | 3.68 | 3.70 | 3.70 | -0.75% | 415,739 |
| Dec 12, 2025 | 3.76 | 3.80 | 3.73 | 3.73 | 3.73 | -2.56% | 708,210 |
| Dec 11, 2025 | 3.82 | 4.02 | 3.78 | 3.83 | 3.83 | 1.00% | 1,112,085 |
| Dec 10, 2025 | 3.79 | 3.79 | 3.74 | 3.79 | 3.79 | 0.11% | 269,904 |
| Dec 9, 2025 | 3.86 | 3.89 | 3.74 | 3.79 | 3.79 | -2.17% | 343,837 |
| Dec 8, 2025 | 3.85 | 3.90 | 3.85 | 3.87 | 3.87 | 1.31% | 326,562 |
| Dec 5, 2025 | 3.72 | 3.86 | 3.71 | 3.82 | 3.82 | 1.17% | 570,345 |
| Dec 4, 2025 | 3.67 | 3.78 | 3.66 | 3.78 | 3.78 | 2.33% | 462,907 |
| Dec 3, 2025 | 3.74 | 3.76 | 3.66 | 3.69 | 3.69 | -1.23% | 626,035 |
| Dec 2, 2025 | 3.80 | 3.85 | 3.74 | 3.74 | 3.74 | -3.56% | 1,000,869 |
| Dec 1, 2025 | 3.90 | 4.00 | 3.86 | 3.87 | 3.87 | -3.73% | 893,584 |
| Nov 28, 2025 | 4.35 | 4.42 | 3.91 | 4.02 | 4.02 | -6.42% | 1,957,932 |
| Nov 27, 2025 | 4.10 | 4.30 | 4.08 | 4.30 | 4.30 | 5.50% | 1,334,644 |
| Nov 26, 2025 | 4.00 | 4.18 | 3.95 | 4.08 | 4.08 | 7.60% | 1,399,282 |
| Nov 25, 2025 | 3.77 | 3.81 | 3.68 | 3.79 | 3.79 | -0.26% | 447,393 |
| Nov 24, 2025 | 3.78 | 3.85 | 3.77 | 3.80 | 3.80 | 0.80% | 4,875,374 |
| Nov 21, 2025 | 3.68 | 3.82 | 3.67 | 3.77 | 3.77 | -0.05% | 466,272 |
| Nov 20, 2025 | 3.78 | 3.97 | 3.73 | 3.77 | 3.77 | 0.91% | 781,400 |
| Nov 19, 2025 | 3.79 | 3.82 | 3.74 | 3.74 | 3.74 | -1.11% | 362,479 |