Valneva SE (FRA:AYJ)
Germany · Delayed Price · Currency is EUR 2.770
-0.064 (-2.26%)
At close: Mar 27, 2026
FRA:AYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.80 | 2.84 | 2.77 | 2.77 | 2.77 | -2.26% | 5,289 |
| Mar 26, 2026 | 2.82 | 2.84 | 2.77 | 2.83 | 2.83 | -0.98% | 19,223 |
| Mar 25, 2026 | 2.88 | 2.96 | 2.84 | 2.86 | 2.86 | -0.97% | 16,062 |
| Mar 24, 2026 | 2.90 | 3.03 | 2.81 | 2.89 | 2.89 | 0.35% | 28,107 |
| Mar 23, 2026 | 4.44 | 4.44 | 2.75 | 2.88 | 2.88 | -36.23% | 123,842 |
| Mar 20, 2026 | 4.50 | 4.63 | 4.50 | 4.52 | 4.52 | -1.22% | 4,563 |
| Mar 19, 2026 | 4.74 | 4.74 | 4.56 | 4.57 | 4.57 | -4.55% | 10,550 |
| Mar 18, 2026 | 4.71 | 4.96 | 4.60 | 4.79 | 4.79 | 2.05% | 25,071 |
| Mar 17, 2026 | 4.58 | 4.69 | 4.58 | 4.69 | 4.69 | 0.77% | 15 |
| Mar 16, 2026 | 4.53 | 4.66 | 4.53 | 4.66 | 4.66 | 3.74% | 5,581 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.46 | 4.49 | 4.49 | -2.18% | 20,535 |
| Mar 12, 2026 | 4.72 | 4.72 | 4.57 | 4.59 | 4.59 | -2.84% | 10,600 |
| Mar 11, 2026 | 4.86 | 4.86 | 4.72 | 4.72 | 4.72 | -2.56% | 16,523 |
| Mar 10, 2026 | 4.80 | 5.00 | 4.79 | 4.85 | 4.85 | 7.93% | 21,355 |
| Mar 9, 2026 | 4.48 | 4.49 | 4.46 | 4.49 | 4.49 | -0.66% | 3,200 |
| Mar 6, 2026 | 4.72 | 4.72 | 4.52 | 4.52 | 4.52 | -6.53% | 11,351 |
| Mar 5, 2026 | 4.65 | 4.84 | 4.65 | 4.84 | 4.84 | 3.29% | 10,191 |
| Mar 4, 2026 | 4.34 | 4.80 | 4.34 | 4.68 | 4.68 | 4.23% | 9,834 |
| Mar 3, 2026 | 4.65 | 4.65 | 4.49 | 4.49 | 4.49 | -4.87% | 10,000 |
| Mar 2, 2026 | 4.55 | 4.72 | 4.37 | 4.72 | 4.72 | -0.13% | 3,602 |
| Feb 27, 2026 | 4.67 | 4.85 | 4.67 | 4.73 | 4.73 | 0.34% | 3,480 |
| Feb 26, 2026 | 4.89 | 4.90 | 4.66 | 4.71 | 4.71 | -4.73% | 4,472 |
| Feb 25, 2026 | 5.06 | 5.11 | 4.95 | 4.95 | 4.95 | -1.14% | 5,736 |
| Feb 24, 2026 | 4.83 | 5.06 | 4.83 | 5.01 | 5.01 | 3.24% | 9,985 |
| Feb 23, 2026 | 4.71 | 4.85 | 4.63 | 4.85 | 4.85 | 2.02% | 1,378 |
| 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 |