Valneva SE (FRA:AYJ)
Germany · Delayed Price · Currency is EUR 4.752
-0.010 (-0.21%)
At close: Feb 20, 2026
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.59 | 4.75 | 4.58 | 4.75 | 4.75 | -0.21% | 10,410 |
| Feb 19, 2026 | 4.48 | 4.81 | 4.48 | 4.76 | 4.76 | 2.32% | 5,640 |
| Feb 18, 2026 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 3.33% | 7,121 |
| Feb 17, 2026 | 4.30 | 4.60 | 4.30 | 4.50 | 4.50 | 6.53% | 6,677 |
| Feb 16, 2026 | 4.34 | 4.34 | 4.23 | 4.23 | 4.23 | 1.29% | 2,330 |
| Feb 13, 2026 | 4.31 | 4.37 | 4.17 | 4.17 | 4.17 | -3.29% | 4,160 |
| Feb 12, 2026 | 4.07 | 4.39 | 4.07 | 4.32 | 4.32 | 5.32% | 8,042 |
| Feb 11, 2026 | 4.16 | 4.16 | 4.07 | 4.10 | 4.10 | -2.24% | 1,600 |
| Feb 10, 2026 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | 3.66% | 655 |
| Feb 9, 2026 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | 1.05% | 430 |
| Feb 6, 2026 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | -1.91% | 3,805 |
| Feb 5, 2026 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | -1.69% | 1,090 |
| Feb 4, 2026 | 3.95 | 4.30 | 3.95 | 4.15 | 4.15 | 6.41% | 5,000 |
| Feb 3, 2026 | 3.94 | 3.96 | 3.86 | 3.90 | 3.90 | -0.76% | 14,398 |
| Feb 2, 2026 | 3.86 | 3.93 | 3.85 | 3.93 | 3.93 | 1.29% | 340 |
| Jan 30, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -1.72% | 880 |
| Jan 29, 2026 | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | -2.23% | 1,200 |
| Jan 28, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | -0.54% | 47 |
| Jan 27, 2026 | 3.93 | 4.06 | 3.93 | 4.06 | 4.06 | 4.26% | 1,525 |
| Jan 26, 2026 | 4.16 | 4.18 | 3.89 | 3.89 | 3.89 | -5.71% | 1,705 |
| Jan 23, 2026 | 4.34 | 4.34 | 4.13 | 4.13 | 4.13 | -6.26% | 3,440 |
| Jan 22, 2026 | 4.25 | 4.41 | 4.25 | 4.41 | 4.41 | 2.75% | 4,580 |
| Jan 21, 2026 | 4.26 | 4.29 | 4.17 | 4.29 | 4.29 | 1.32% | 13,550 |
| Jan 20, 2026 | 3.94 | 4.28 | 3.85 | 4.23 | 4.23 | 5.12% | 9,670 |
| Jan 19, 2026 | 4.28 | 4.28 | 3.88 | 4.03 | 4.03 | -6.68% | 11,782 |
| Jan 16, 2026 | 4.27 | 4.31 | 4.27 | 4.31 | 4.31 | 1.41% | 120 |
| Jan 15, 2026 | 4.39 | 4.41 | 4.25 | 4.25 | 4.25 | -3.05% | 3,250 |
| Jan 14, 2026 | 4.32 | 4.39 | 4.25 | 4.39 | 4.39 | 2.86% | 4,333 |
| Jan 13, 2026 | 4.26 | 4.27 | 4.22 | 4.27 | 4.27 | 0.33% | 5,136 |
| Jan 12, 2026 | 4.31 | 4.42 | 4.25 | 4.25 | 4.25 | 0.43% | 2,100 |
| Jan 9, 2026 | 4.20 | 4.24 | 4.20 | 4.23 | 4.23 | -0.70% | 2,650 |
| Jan 8, 2026 | 4.19 | 4.37 | 4.17 | 4.26 | 4.26 | 3.14% | 17,391 |
| Jan 7, 2026 | 4.17 | 4.23 | 4.07 | 4.13 | 4.13 | 0.15% | 5,987 |
| Jan 6, 2026 | 3.79 | 4.13 | 3.79 | 4.13 | 4.13 | 7.22% | 3,963 |
| Jan 5, 2026 | 3.82 | 3.85 | 3.75 | 3.85 | 3.85 | 1.96% | 6,380 |
| Jan 2, 2026 | 3.82 | 3.87 | 3.78 | 3.78 | 3.78 | 0.43% | 2,974 |
| Dec 30, 2025 | 3.71 | 3.80 | 3.71 | 3.76 | 3.76 | 0.97% | 1,010 |
| Dec 29, 2025 | 3.64 | 3.78 | 3.64 | 3.72 | 3.72 | 1.92% | 15,188 |
| Dec 23, 2025 | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | -1.77% | 9,862 |
| Dec 22, 2025 | 3.51 | 3.72 | 3.51 | 3.72 | 3.72 | 5.98% | 13,193 |
| Dec 19, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 0.63% | 50 |
| Dec 18, 2025 | 3.54 | 3.54 | 3.49 | 3.49 | 3.49 | -2.30% | 10,750 |
| Dec 17, 2025 | 3.55 | 3.60 | 3.54 | 3.57 | 3.57 | -0.22% | 5,118 |
| Dec 16, 2025 | 3.69 | 3.70 | 3.58 | 3.58 | 3.58 | -2.82% | 2,191 |
| Dec 15, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.33% | 19,168 |
| Dec 12, 2025 | 3.84 | 3.87 | 3.75 | 3.77 | 3.77 | -1.21% | 1,427 |
| Dec 11, 2025 | 3.80 | 4.00 | 3.80 | 3.82 | 3.82 | -1.19% | 6,202 |
| Dec 10, 2025 | 3.82 | 3.86 | 3.76 | 3.86 | 3.86 | 2.44% | 3,122 |
| Dec 9, 2025 | 3.89 | 3.89 | 3.77 | 3.77 | 3.77 | -2.63% | 510 |
| Dec 8, 2025 | 3.82 | 3.92 | 3.82 | 3.87 | 3.87 | 1.10% | 5,276 |