Valneva SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	3.08	3.14	3.01	3.01	3.01	0.90%	969,600
Sep 2, 2026	2.79	2.99	2.79	2.99	2.99	6.45%	1,431,033
Sep 1, 2026	2.71	2.85	2.69	2.81	2.81	3.62%	760,088
Aug 31, 2026	2.74	2.74	2.62	2.71	2.71	-3.15%	5,284,639
Aug 28, 2026	2.84	2.87	2.77	2.80	2.80	-0.67%	421,759
Aug 27, 2026	2.86	2.88	2.79	2.82	2.82	-0.88%	577,691
Aug 26, 2026	2.88	2.91	2.84	2.84	2.84	-1.87%	415,003
Aug 25, 2026	2.86	2.94	2.80	2.89	2.89	0.73%	819,141
Aug 24, 2026	2.88	2.89	2.78	2.87	2.87	-3.14%	1,088,589
Aug 21, 2026	2.92	2.99	2.86	2.97	2.97	1.37%	888,987
Aug 20, 2026	2.98	3.14	2.84	2.93	2.93	0.90%	2,239,651
Aug 19, 2026	2.98	3.03	2.83	2.90	2.90	-1.59%	1,192,764
Aug 18, 2026	3.08	3.11	2.87	2.95	2.95	-4.07%	1,727,714
Aug 17, 2026	3.11	3.18	2.96	3.07	3.07	2.40%	2,295,020
Aug 14, 2026	2.68	3.24	2.67	3.00	3.00	22.20%	8,628,448
Aug 13, 2026	2.33	2.46	2.29	2.46	2.46	-0.20%	1,013,341
Aug 12, 2026	2.53	2.54	2.38	2.46	2.46	-0.81%	954,110
Aug 11, 2026	2.42	2.56	2.38	2.48	2.48	6.44%	2,256,111
Aug 10, 2026	2.29	2.34	2.28	2.33	2.33	2.82%	356,914
Aug 7, 2026	2.24	2.31	2.24	2.27	2.27	2.03%	564,209
Aug 6, 2026	2.24	2.28	2.21	2.22	2.22	-0.45%	345,073
Aug 5, 2026	2.21	2.26	2.21	2.23	2.23	0.59%	406,702
Aug 4, 2026	2.19	2.23	2.17	2.22	2.22	1.51%	288,163
Aug 3, 2026	2.19	2.24	2.15	2.19	2.19	1.72%	370,282
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