Valneva SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.68	2.72	2.65	2.65	2.65	-0.93%	40,490
Nov 11, 2026	2.62	2.68	2.60	2.68	2.68	3.32%	387,888
Nov 10, 2026	2.73	2.75	2.59	2.59	2.59	0.12%	917,479
Nov 9, 2026	2.65	2.73	2.55	2.59	2.59	3.44%	718,550
Nov 6, 2026	2.58	2.58	2.45	2.50	2.50	-2.11%	242,738
Nov 5, 2026	2.56	2.61	2.51	2.56	2.56	0.95%	440,201
Nov 4, 2026	2.48	2.58	2.46	2.53	2.53	2.10%	435,408
Nov 3, 2026	2.37	2.48	2.35	2.48	2.48	4.29%	317,876
Nov 2, 2026	2.41	2.43	2.36	2.38	2.38	-3.06%	415,207
Oct 30, 2026	2.54	2.55	2.45	2.45	2.45	-4.10%	286,493
Oct 29, 2026	2.52	2.58	2.51	2.56	2.56	-0.08%	196,641
Oct 28, 2026	2.48	2.56	2.46	2.56	2.56	3.35%	401,463
Oct 27, 2026	2.41	2.49	2.40	2.48	2.48	2.40%	308,611
Oct 26, 2026	2.37	2.42	2.36	2.42	2.42	4.00%	497,506
Oct 23, 2026	2.40	2.42	2.33	2.33	2.33	-3.04%	355,632
Oct 22, 2026	2.45	2.45	2.37	2.40	2.40	-2.95%	446,551
Oct 21, 2026	2.52	2.57	2.47	2.47	2.47	-1.75%	370,104
Oct 20, 2026	2.43	2.54	2.37	2.52	2.52	3.88%	720,831
Oct 19, 2026	2.44	2.47	2.40	2.42	2.42	-3.85%	692,354
Oct 16, 2026	2.61	2.61	2.51	2.52	2.52	-2.55%	276,991
Oct 15, 2026	2.52	2.62	2.51	2.59	2.59	1.93%	233,019
Oct 14, 2026	2.53	2.58	2.50	2.54	2.54	0.16%	229,421
Oct 13, 2026	2.65	2.68	2.53	2.53	2.53	-4.20%	263,963
Oct 12, 2026	2.59	2.66	2.53	2.64	2.64	4.34%	338,128
Oct 9, 2026	2.52	2.60	2.52	2.53	2.53	1.93%	327,340
Oct 8, 2026	2.52	2.53	2.42	2.49	2.49	-4.68%	796,073
Oct 7, 2026	2.55	2.63	2.53	2.61	2.61	1.64%	250,616
Oct 6, 2026	2.58	2.67	2.55	2.57	2.57	0.47%	511,072
Oct 5, 2026	2.49	2.61	2.47	2.55	2.55	0.87%	385,656
Oct 2, 2026	2.58	2.60	2.48	2.53	2.53	-3.06%	620,259
Oct 1, 2026	2.70	2.70	2.61	2.61	2.61	-3.65%	352,536
Sep 30, 2026	2.76	2.77	2.69	2.71	2.71	0.86%	221,037
Sep 29, 2026	2.78	2.81	2.69	2.69	2.69	-3.00%	218,548
Sep 28, 2026	2.67	2.78	2.67	2.77	2.77	4.14%	225,093
Sep 25, 2026	2.70	2.75	2.61	2.66	2.66	-0.45%	328,520
Sep 24, 2026	2.78	2.78	2.66	2.67	2.67	-4.09%	518,485
Sep 23, 2026	2.86	2.87	2.79	2.79	2.79	-1.59%	222,063
Sep 22, 2026	2.85	2.86	2.82	2.83	2.83	-0.77%	167,823
Sep 21, 2026	2.84	2.86	2.79	2.85	2.85	1.89%	400,290
Sep 18, 2026	2.86	2.87	2.80	2.80	2.80	-1.86%	250,297
Sep 17, 2026	2.86	2.90	2.80	2.85	2.85	-0.24%	223,413
Sep 16, 2026	2.82	2.87	2.81	2.86	2.86	1.38%	208,710
Sep 15, 2026	2.85	2.90	2.81	2.82	2.82	-1.91%	358,624
Sep 14, 2026	2.88	2.90	2.85	2.88	2.88	-0.42%	202,543
Sep 11, 2026	2.90	2.92	2.83	2.89	2.89	-0.31%	342,746
Sep 10, 2026	2.90	2.91	2.83	2.90	2.90	-0.03%	487,692
Sep 9, 2026	2.92	2.94	2.85	2.90	2.90	-2.52%	359,270
Sep 8, 2026	2.89	2.97	2.83	2.97	2.97	2.87%	424,243
Sep 7, 2026	2.97	2.98	2.88	2.89	2.89	-2.20%	346,523
Sep 4, 2026	3.02	3.04	2.92	2.96	2.96	-1.96%	510,183