Valneva SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	2.58	2.71	2.52	2.57	-	-0.50%	1,179,430
May 13, 2026	2.31	2.67	2.26	2.58	2.58	1.90%	3,008,265
May 12, 2026	2.69	2.71	2.51	2.53	2.53	-7.60%	2,462,403
May 11, 2026	2.42	2.85	2.42	2.74	2.74	14.08%	4,242,149
May 8, 2026	2.44	2.45	2.39	2.40	2.40	-2.04%	689,352
May 7, 2026	2.33	2.47	2.32	2.45	2.45	5.69%	1,440,665
May 6, 2026	2.30	2.33	2.26	2.32	2.32	1.00%	919,405
May 5, 2026	2.21	2.35	2.19	2.30	2.30	1.77%	1,081,069
May 4, 2026	2.35	2.36	2.14	2.26	2.26	-2.47%	1,898,891
Apr 30, 2026	2.33	2.36	2.27	2.31	2.31	-0.69%	1,279,530
Apr 29, 2026	2.42	2.42	2.31	2.33	2.33	-3.56%	676,933
Apr 28, 2026	2.40	2.42	2.36	2.41	2.41	1.43%	511,886
Apr 27, 2026	2.36	2.40	2.34	2.38	2.38	2.81%	596,564
Apr 24, 2026	2.37	2.40	2.32	2.32	2.32	-3.34%	1,007,350
Apr 23, 2026	2.34	2.45	2.33	2.40	2.40	0.55%	981,076
Apr 22, 2026	2.50	2.50	2.36	2.38	2.38	-8.14%	2,835,958
Apr 21, 2026	2.60	2.68	2.56	2.59	2.59	-0.84%	762,093
Apr 20, 2026	2.58	2.72	2.55	2.62	2.62	0.93%	1,306,241
Apr 17, 2026	2.54	2.64	2.53	2.59	2.59	1.61%	1,657,266
Apr 16, 2026	2.66	2.66	2.55	2.55	2.55	-2.60%	1,796,430
Apr 15, 2026	2.66	2.71	2.59	2.62	2.62	-0.98%	986,818
Apr 14, 2026	2.66	2.73	2.62	2.64	2.64	0.23%	849,184
Apr 13, 2026	2.62	2.70	2.55	2.64	2.64	-1.38%	800,315
Apr 10, 2026	2.64	2.71	2.61	2.68	2.68	1.71%	720,442
Apr 9, 2026	2.66	2.71	2.53	2.63	2.63	-2.23%	1,099,425
Apr 8, 2026	2.69	2.77	2.65	2.69	2.69	4.47%	1,271,782
Apr 7, 2026	2.70	2.70	2.54	2.58	2.58	-4.98%	1,397,450
Apr 2, 2026	2.80	2.80	2.66	2.71	2.71	-3.97%	1,402,527
Apr 1, 2026	2.92	2.98	2.80	2.82	2.82	0.07%	1,415,805
Mar 31, 2026	2.79	2.87	2.76	2.82	2.82	0.93%	944,570
Mar 30, 2026	2.76	2.89	2.73	2.79	2.79	1.16%	1,387,026
Mar 27, 2026	2.80	2.85	2.76	2.76	2.76	-1.57%	797,662
Mar 26, 2026	2.83	2.85	2.76	2.81	2.81	-1.41%	1,160,978
Mar 25, 2026	2.91	2.98	2.81	2.85	2.85	0.35%	2,259,495
Mar 24, 2026	3.00	3.07	2.81	2.84	2.84	2.01%	4,933,444
Mar 23, 2026	4.42	4.71	2.54	2.78	2.78	-39.01%	9,307,863
Mar 20, 2026	4.53	4.76	4.50	4.56	4.56	1.24%	1,273,094
Mar 19, 2026	4.68	4.72	4.48	4.50	4.50	-6.48%	1,695,615
Mar 18, 2026	4.55	5.00	4.46	4.81	4.81	1.91%	2,779,004
Mar 17, 2026	4.65	4.77	4.55	4.72	4.72	2.25%	903,832
Mar 16, 2026	4.60	4.64	4.48	4.62	4.62	1.67%	565,749
Mar 13, 2026	4.50	4.66	4.43	4.54	4.54	0.80%	937,062
Mar 12, 2026	4.74	4.75	4.49	4.51	4.51	-5.77%	1,291,347
Mar 11, 2026	4.97	4.97	4.70	4.78	4.78	-2.88%	1,254,384
Mar 10, 2026	4.80	5.04	4.75	4.93	4.93	5.30%	2,726,316
Mar 9, 2026	4.41	4.70	4.37	4.68	4.68	2.45%	1,296,672
Mar 6, 2026	4.80	4.80	4.48	4.57	4.57	-2.81%	1,087,179
Mar 5, 2026	4.78	4.85	4.62	4.70	4.70	0.26%	1,327,522
Mar 4, 2026	4.35	4.90	4.31	4.69	4.69	7.43%	2,023,271
Mar 3, 2026	4.60	4.60	4.29	4.36	4.36	-5.87%	1,639,178