Valneva SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.20	2.22	2.12	2.15	2.15	-0.79%	529,457
Jul 30, 2026	2.19	2.21	2.16	2.17	2.17	-1.81%	290,859
Jul 29, 2026	2.20	2.24	2.19	2.21	2.21	0.59%	371,257
Jul 28, 2026	2.16	2.22	2.15	2.19	2.19	1.67%	441,741
Jul 27, 2026	2.13	2.23	2.12	2.16	2.16	2.13%	482,627
Jul 24, 2026	2.08	2.12	2.03	2.11	2.11	1.34%	666,618
Jul 23, 2026	2.12	2.15	2.08	2.08	2.08	-2.75%	341,334
Jul 22, 2026	2.14	2.16	2.10	2.14	2.14	0.47%	322,589
Jul 21, 2026	2.12	2.17	2.10	2.13	2.13	0.09%	353,577
Jul 20, 2026	2.13	2.20	2.12	2.13	2.13	-1.21%	307,404
Jul 17, 2026	2.19	2.19	2.11	2.16	2.16	-1.46%	471,216
Jul 16, 2026	2.19	2.22	2.16	2.19	2.19	0.51%	367,367
Jul 15, 2026	2.20	2.23	2.18	2.18	2.18	-1.31%	325,463
Jul 14, 2026	2.29	2.29	2.18	2.21	2.21	-2.82%	330,663
Jul 13, 2026	2.17	2.32	2.15	2.27	2.27	4.18%	572,226
Jul 10, 2026	2.29	2.29	2.18	2.18	2.18	-4.72%	603,158
Jul 9, 2026	2.28	2.29	2.25	2.29	2.29	0.18%	144,492
Jul 8, 2026	2.26	2.33	2.23	2.28	2.28	-0.09%	340,101
Jul 7, 2026	2.31	2.32	2.22	2.29	2.29	-1.08%	498,958
Jul 6, 2026	2.33	2.36	2.28	2.31	2.31	-1.16%	390,753
Jul 3, 2026	2.25	2.37	2.25	2.34	2.34	4.10%	670,144
Jul 2, 2026	2.27	2.30	2.25	2.25	2.25	-0.13%	379,036
Jul 1, 2026	2.24	2.29	2.24	2.25	2.25	-0.31%	236,627
Jun 30, 2026	2.28	2.30	2.23	2.26	2.26	1.81%	352,221
Jun 29, 2026	2.24	2.30	2.22	2.22	2.22	-0.76%	446,315
Jun 26, 2026	2.21	2.23	2.16	2.23	2.23	1.50%	362,541
Jun 25, 2026	2.28	2.28	2.17	2.20	2.20	-3.17%	599,754
Jun 24, 2026	2.31	2.34	2.26	2.27	2.27	-1.60%	370,976
Jun 23, 2026	2.30	2.35	2.28	2.31	2.31	0.13%	514,220
Jun 22, 2026	2.31	2.35	2.26	2.31	2.31	-	412,661
Jun 19, 2026	2.29	2.34	2.26	2.31	2.31	0.70%	385,728
Jun 18, 2026	2.33	2.35	2.28	2.29	2.29	-1.72%	405,533
Jun 17, 2026	2.30	2.33	2.25	2.33	2.33	2.19%	383,317
Jun 16, 2026	2.29	2.32	2.25	2.28	2.28	-0.57%	412,911
Jun 15, 2026	2.34	2.37	2.28	2.29	2.29	0.26%	336,120
Jun 12, 2026	2.24	2.31	2.22	2.29	2.29	3.25%	352,774
Jun 11, 2026	2.26	2.27	2.18	2.21	2.21	-1.42%	583,232
Jun 10, 2026	2.29	2.32	2.21	2.25	2.25	-1.32%	460,530
Jun 9, 2026	2.32	2.34	2.27	2.28	2.28	-1.56%	332,827
Jun 8, 2026	2.33	2.34	2.28	2.31	2.31	-1.37%	509,268
Jun 5, 2026	2.44	2.48	2.34	2.34	2.34	-4.01%	686,753
Jun 4, 2026	2.38	2.44	2.37	2.44	2.44	2.69%	398,091
Jun 3, 2026	2.37	2.40	2.35	2.38	2.38	-0.71%	432,033
Jun 2, 2026	2.53	2.53	2.34	2.40	2.40	-4.47%	1,150,981
Jun 1, 2026	2.61	2.61	2.49	2.51	2.51	-4.02%	613,664
May 29, 2026	2.69	2.72	2.61	2.61	2.61	-2.25%	1,061,296
May 28, 2026	2.68	2.69	2.61	2.67	2.67	-0.56%	716,388
May 27, 2026	2.59	2.70	2.57	2.69	2.69	4.31%	651,276
May 26, 2026	2.60	2.69	2.56	2.58	2.58	-1.26%	736,722
May 25, 2026	2.50	2.68	2.50	2.61	2.61	5.41%	1,086,040