Valneva SE (EPA:VLA)
France · Delayed Price · Currency is EUR 4.396
+0.140 (3.29%)
Jan 12, 2026, 11:43 AM CET
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 4.29 | 4.43 | 4.27 | 4.39 | - | 3.10% | 341,197 |
| 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 |
| Nov 18, 2025 | 3.77 | 3.85 | 3.74 | 3.78 | 3.78 | -1.25% | 397,209 |
| Nov 17, 2025 | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -1.03% | 389,542 |
| Nov 14, 2025 | 3.88 | 3.92 | 3.79 | 3.87 | 3.87 | -2.52% | 503,804 |
| Nov 13, 2025 | 3.90 | 4.11 | 3.90 | 3.97 | 3.97 | 1.33% | 950,905 |
| Nov 12, 2025 | 3.83 | 3.97 | 3.83 | 3.91 | 3.91 | 1.87% | 597,540 |
| Nov 11, 2025 | 3.73 | 3.88 | 3.67 | 3.84 | 3.84 | 3.28% | 488,066 |
| Nov 10, 2025 | 3.79 | 3.87 | 3.70 | 3.72 | 3.72 | 1.69% | 621,605 |
| Nov 7, 2025 | 3.84 | 3.84 | 3.65 | 3.66 | 3.66 | -3.58% | 576,363 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -1.96% | 664,684 |
| Nov 5, 2025 | 3.94 | 3.94 | 3.84 | 3.87 | 3.87 | -2.71% | 394,754 |
| Nov 4, 2025 | 3.94 | 4.03 | 3.91 | 3.98 | 3.98 | 2.10% | 402,612 |
| Nov 3, 2025 | 4.05 | 4.05 | 3.88 | 3.90 | 3.90 | -3.61% | 678,671 |
| Oct 31, 2025 | 4.00 | 4.13 | 4.00 | 4.04 | 4.04 | 1.25% | 906,824 |
| Oct 30, 2025 | 3.96 | 4.04 | 3.92 | 3.99 | 3.99 | 0.86% | 436,426 |