Valneva SE (ETR:AYJ)
Germany · Delayed Price · Currency is EUR 2.702
-0.116 (-4.12%)
At close: Apr 2, 2026
ETR:AYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.79 | 2.79 | 2.68 | 2.70 | 2.70 | -4.12% | 92,305 |
| Apr 1, 2026 | 2.89 | 2.92 | 2.81 | 2.82 | 2.82 | 0.64% | 37,658 |
| Mar 31, 2026 | 2.77 | 2.87 | 2.77 | 2.80 | 2.80 | 0.86% | 21,188 |
| Mar 30, 2026 | 2.77 | 2.88 | 2.77 | 2.78 | 2.78 | 0.80% | 14,122 |
| Mar 27, 2026 | 2.80 | 2.84 | 2.75 | 2.75 | 2.75 | -0.29% | 31,714 |
| Mar 26, 2026 | 2.81 | 2.85 | 2.76 | 2.76 | 2.76 | -3.16% | 104,466 |
| Mar 25, 2026 | 2.88 | 2.97 | 2.82 | 2.85 | 2.85 | 0.99% | 57,646 |
| Mar 24, 2026 | 3.02 | 3.04 | 2.82 | 2.82 | 2.82 | -1.05% | 134,996 |
| Mar 23, 2026 | 4.34 | 4.49 | 2.66 | 2.85 | 2.85 | -37.03% | 344,389 |
| Mar 20, 2026 | 4.57 | 4.76 | 4.52 | 4.53 | 4.53 | 0.31% | 48,648 |
| Mar 19, 2026 | 4.73 | 4.73 | 4.49 | 4.52 | 4.52 | -5.88% | 73,994 |
| Mar 18, 2026 | 4.58 | 5.00 | 4.58 | 4.80 | 4.80 | 0.80% | 98,158 |
| Mar 17, 2026 | 4.63 | 4.77 | 4.59 | 4.76 | 4.76 | 4.38% | 20,631 |
| Mar 16, 2026 | 4.58 | 4.61 | 4.49 | 4.56 | 4.56 | -0.31% | 14,015 |
| Mar 13, 2026 | 4.48 | 4.65 | 4.48 | 4.58 | 4.58 | 1.69% | 25,126 |
| Mar 12, 2026 | 4.71 | 4.71 | 4.50 | 4.50 | 4.50 | -5.70% | 34,857 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.76 | 4.77 | 4.77 | -2.73% | 132,559 |
| Mar 10, 2026 | 4.80 | 5.04 | 4.79 | 4.91 | 4.91 | 6.10% | 96,722 |
| Mar 9, 2026 | 4.38 | 4.67 | 4.37 | 4.62 | 4.62 | 1.99% | 30,413 |
| Mar 6, 2026 | 4.66 | 4.66 | 4.51 | 4.53 | 4.53 | -5.89% | 23,775 |
| Mar 5, 2026 | 4.80 | 4.83 | 4.66 | 4.82 | 4.82 | 2.38% | 28,482 |
| Mar 4, 2026 | 4.32 | 4.84 | 4.32 | 4.71 | 4.71 | 8.53% | 52,367 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.31 | 4.34 | 4.34 | -6.55% | 45,641 |
| Mar 2, 2026 | 4.56 | 4.70 | 4.51 | 4.64 | 4.64 | -2.52% | 32,078 |
| Feb 27, 2026 | 4.76 | 4.90 | 4.67 | 4.76 | 4.76 | 1.06% | 50,470 |
| Feb 26, 2026 | 4.90 | 4.90 | 4.63 | 4.71 | 4.71 | -3.92% | 128,913 |
| Feb 25, 2026 | 5.07 | 5.13 | 4.90 | 4.90 | 4.90 | -3.03% | 29,902 |
| Feb 24, 2026 | 4.88 | 5.06 | 4.83 | 5.06 | 5.06 | 4.06% | 95,737 |
| Feb 23, 2026 | 4.62 | 4.87 | 4.59 | 4.86 | 4.86 | 2.88% | 206,175 |
| Feb 20, 2026 | 4.57 | 4.81 | 4.57 | 4.72 | 4.72 | 4.70% | 158,640 |
| Feb 19, 2026 | 4.53 | 4.88 | 4.50 | 4.51 | 4.51 | -4.08% | 228,196 |
| Feb 18, 2026 | 4.66 | 4.71 | 4.57 | 4.70 | 4.70 | 0.94% | 175,954 |
| Feb 17, 2026 | 4.36 | 4.66 | 4.25 | 4.66 | 4.66 | 6.88% | 91,164 |
| Feb 16, 2026 | 4.29 | 4.38 | 4.20 | 4.36 | 4.36 | -0.95% | 59,743 |
| Feb 13, 2026 | 4.28 | 4.40 | 4.21 | 4.40 | 4.40 | 1.99% | 42,057 |
| Feb 12, 2026 | 4.10 | 4.40 | 4.10 | 4.31 | 4.31 | 5.01% | 247,220 |
| Feb 11, 2026 | 4.16 | 4.16 | 4.03 | 4.11 | 4.11 | -1.86% | 82,510 |
| Feb 10, 2026 | 4.10 | 4.22 | 4.10 | 4.19 | 4.19 | 2.45% | 25,906 |
| Feb 9, 2026 | 4.04 | 4.19 | 4.03 | 4.09 | 4.09 | 1.84% | 107,334 |
| Feb 6, 2026 | 4.05 | 4.05 | 3.95 | 4.01 | 4.01 | -0.94% | 77,287 |
| Feb 5, 2026 | 4.07 | 4.11 | 4.02 | 4.05 | 4.05 | -2.60% | 195,015 |
| Feb 4, 2026 | 3.95 | 4.31 | 3.95 | 4.16 | 4.16 | 7.33% | 141,010 |
| Feb 3, 2026 | 3.95 | 3.95 | 3.86 | 3.87 | 3.87 | -0.36% | 42,278 |
| Feb 2, 2026 | 3.94 | 3.95 | 3.86 | 3.89 | 3.89 | -1.07% | 17,024 |
| Jan 30, 2026 | 3.92 | 4.01 | 3.89 | 3.93 | 3.93 | -1.45% | 84,063 |
| Jan 29, 2026 | 3.96 | 3.99 | 3.93 | 3.99 | 3.99 | 0.91% | 2,643 |
| Jan 28, 2026 | 4.01 | 4.05 | 3.95 | 3.95 | 3.95 | -3.56% | 26,476 |
| Jan 27, 2026 | 3.92 | 4.10 | 3.90 | 4.10 | 4.10 | 4.92% | 7,331 |
| Jan 26, 2026 | 3.98 | 3.98 | 3.88 | 3.91 | 3.91 | -8.95% | 50,270 |
| Jan 23, 2026 | 4.42 | 4.48 | 4.21 | 4.29 | 4.29 | -2.28% | 29,571 |