Valneva SE (ETR:AYJ)
Germany · Delayed Price · Currency is EUR 4.400
+0.086 (1.99%)
At close: Feb 13, 2026
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 4.25 | 4.43 | 4.24 | 4.39 | 4.39 | 4.03% | 13,429 |
| Jan 21, 2026 | 4.25 | 4.26 | 4.15 | 4.22 | 4.22 | 7.65% | 37,008 |
| Jan 20, 2026 | 4.05 | 4.05 | 3.81 | 3.92 | 3.92 | -7.76% | 111,402 |
| Jan 19, 2026 | 4.24 | 4.25 | 4.10 | 4.25 | 4.25 | -3.89% | 26,970 |
| Jan 16, 2026 | 4.31 | 4.42 | 4.25 | 4.42 | 4.42 | 3.22% | 7,559 |
| Jan 15, 2026 | 4.45 | 4.47 | 4.26 | 4.28 | 4.28 | -3.56% | 30,406 |
| Jan 14, 2026 | 4.32 | 4.44 | 4.30 | 4.44 | 4.44 | 2.35% | 19,259 |
| Jan 13, 2026 | 4.26 | 4.35 | 4.22 | 4.34 | 4.34 | 2.12% | 28,614 |
| Jan 12, 2026 | 4.30 | 4.40 | 4.20 | 4.25 | 4.25 | -0.89% | 85,599 |
| Jan 9, 2026 | 4.23 | 4.29 | 4.21 | 4.29 | 4.29 | 3.03% | 6,001 |
| Jan 8, 2026 | 4.32 | 4.38 | 4.16 | 4.16 | 4.16 | -1.93% | 13,869 |
| Jan 7, 2026 | 4.22 | 4.24 | 4.05 | 4.24 | 4.24 | 0.57% | 41,003 |
| Jan 6, 2026 | 3.85 | 4.22 | 3.85 | 4.22 | 4.22 | 12.41% | 39,778 |
| Jan 5, 2026 | 3.82 | 3.85 | 3.74 | 3.75 | 3.75 | -4.14% | 7,423 |
| Jan 2, 2026 | 3.84 | 3.92 | 3.76 | 3.92 | 3.92 | 3.54% | 12,263 |
| Dec 30, 2025 | 3.75 | 3.83 | 3.75 | 3.78 | 3.78 | 0.59% | 78,741 |
| Dec 29, 2025 | 3.62 | 3.80 | 3.61 | 3.76 | 3.76 | 3.18% | 51,625 |
| Dec 23, 2025 | 3.67 | 3.70 | 3.59 | 3.64 | 3.64 | 0.44% | 30,506 |
| Dec 22, 2025 | 3.55 | 3.67 | 3.54 | 3.63 | 3.63 | 4.07% | 21,683 |
| Dec 19, 2025 | 3.50 | 3.54 | 3.48 | 3.49 | 3.49 | 0.40% | 5,632 |
| Dec 18, 2025 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -2.20% | 29,401 |
| Dec 17, 2025 | 3.54 | 3.61 | 3.54 | 3.55 | 3.55 | -1.50% | 18,177 |
| Dec 16, 2025 | 3.75 | 3.75 | 3.60 | 3.60 | 3.60 | -1.53% | 16,887 |
| Dec 15, 2025 | 3.70 | 3.76 | 3.66 | 3.66 | 3.66 | -1.40% | 18,470 |
| Dec 12, 2025 | 3.78 | 3.79 | 3.71 | 3.71 | 3.71 | -2.32% | 32,216 |
| Dec 11, 2025 | 3.91 | 4.00 | 3.80 | 3.80 | 3.80 | 1.12% | 28,528 |
| Dec 10, 2025 | 3.77 | 3.79 | 3.74 | 3.76 | 3.76 | -0.05% | 15,670 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.75 | 3.76 | 3.76 | -2.89% | 25,707 |
| Dec 8, 2025 | 3.85 | 3.90 | 3.85 | 3.87 | 3.87 | 2.16% | 23,084 |
| Dec 5, 2025 | 3.78 | 3.85 | 3.77 | 3.79 | 3.79 | 0.58% | 21,569 |
| Dec 4, 2025 | 3.74 | 3.77 | 3.70 | 3.77 | 3.77 | 1.45% | 7,750 |
| Dec 3, 2025 | 3.74 | 3.74 | 3.67 | 3.71 | 3.71 | -1.43% | 51,380 |
| Dec 2, 2025 | 3.78 | 3.84 | 3.75 | 3.77 | 3.77 | -3.34% | 3,474 |
| Dec 1, 2025 | 3.96 | 3.99 | 3.87 | 3.90 | 3.90 | -3.94% | 49,252 |