Skip to main content
logo
Valneva SE (EPA:VLA)
France flag France · Delayed Price · Currency is EUR
2.888
-0.009 (-0.31%)
Sep 11, 2026, 5:35 PM CET

Valneva SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262.902.922.832.892.89-0.31%342,746
Sep 10, 20262.902.912.832.902.90-0.03%487,692
Sep 9, 20262.922.942.852.902.90-2.52%359,270
Sep 8, 20262.892.972.832.972.972.87%424,243
Sep 7, 20262.972.982.882.892.89-2.20%346,523
Sep 4, 20263.023.042.922.962.96-1.96%510,183
Sep 3, 20263.083.143.013.013.010.90%969,600
Sep 2, 20262.792.992.792.992.996.45%1,431,033
Sep 1, 20262.712.852.692.812.813.62%760,088
Aug 31, 20262.742.742.622.712.71-3.15%5,284,639
Aug 28, 20262.842.872.772.802.80-0.67%421,759
Aug 27, 20262.862.882.792.822.82-0.88%577,691
Aug 26, 20262.882.912.842.842.84-1.87%415,003
Aug 25, 20262.862.942.802.892.890.73%819,141
Aug 24, 20262.882.892.782.872.87-3.14%1,088,589
Aug 21, 20262.922.992.862.972.971.37%888,987
Aug 20, 20262.983.142.842.932.930.90%2,239,651
Aug 19, 20262.983.032.832.902.90-1.59%1,192,764
Aug 18, 20263.083.112.872.952.95-4.07%1,727,714
Aug 17, 20263.113.182.963.073.072.40%2,295,020
Aug 14, 20262.683.242.673.003.0022.20%8,628,448
Aug 13, 20262.332.462.292.462.46-0.20%1,013,341
Aug 12, 20262.532.542.382.462.46-0.81%954,110
Aug 11, 20262.422.562.382.482.486.44%2,256,111
Aug 10, 20262.292.342.282.332.332.82%356,914
Aug 7, 20262.242.312.242.272.272.03%564,209
Aug 6, 20262.242.282.212.222.22-0.45%345,073
Aug 5, 20262.212.262.212.232.230.59%406,702
Aug 4, 20262.192.232.172.222.221.51%288,163
Aug 3, 20262.192.242.152.192.191.72%370,282
Jul 31, 20262.202.222.122.152.15-0.79%529,457
Jul 30, 20262.192.212.162.172.17-1.81%290,859
Jul 29, 20262.202.242.192.212.210.59%371,257
Jul 28, 20262.162.222.152.192.191.67%441,741
Jul 27, 20262.132.232.122.162.162.13%482,627
Jul 24, 20262.082.122.032.112.111.34%666,618
Jul 23, 20262.122.152.082.082.08-2.75%341,334
Jul 22, 20262.142.162.102.142.140.47%322,589
Jul 21, 20262.122.172.102.132.130.09%353,577
Jul 20, 20262.132.202.122.132.13-1.21%307,404
Jul 17, 20262.192.192.112.162.16-1.46%471,216
Jul 16, 20262.192.222.162.192.190.51%367,367
Jul 15, 20262.202.232.182.182.18-1.31%325,463
Jul 14, 20262.292.292.182.212.21-2.82%330,663
Jul 13, 20262.172.322.152.272.274.18%572,226
Jul 10, 20262.292.292.182.182.18-4.72%603,158
Jul 9, 20262.282.292.252.292.290.18%144,492
Jul 8, 20262.262.332.232.282.28-0.09%340,101
Jul 7, 20262.312.322.222.292.29-1.08%498,958
Jul 6, 20262.332.362.282.312.31-1.16%390,753