Valneva SE (FRA:AYJ0)
Germany · Delayed Price · Currency is EUR 5.20
-0.10 (-1.89%)
At close: Mar 27, 2026
FRA:AYJ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.90 | 5.35 | 4.90 | 5.20 | 5.20 | -1.89% | - |
| Mar 26, 2026 | 4.90 | 5.40 | 4.90 | 5.30 | 5.30 | - | - |
| Mar 25, 2026 | 5.00 | 5.45 | 5.00 | 5.30 | 5.30 | - | - |
| Mar 24, 2026 | 5.20 | 5.95 | 5.20 | 5.30 | 5.30 | -40.45% | 71 |
| Mar 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | 227 |
| Mar 20, 2026 | 9.20 | 9.20 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Mar 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.97% | - |
| Mar 18, 2026 | 8.50 | 9.05 | 8.50 | 9.05 | 9.05 | 1.12% | - |
| Mar 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Mar 13, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -6.38% | 556 |
| Mar 12, 2026 | 10.00 | 10.00 | 9.40 | 9.40 | 9.40 | -2.08% | 6,809 |
| Mar 11, 2026 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | 3.78% | - |
| Mar 10, 2026 | 8.75 | 9.25 | 8.75 | 9.25 | 9.25 | 5.11% | 26 |
| Mar 6, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | -5.38% | - |
| Mar 5, 2026 | 9.75 | 9.75 | 9.25 | 9.30 | 9.30 | -1.06% | 247 |
| Mar 4, 2026 | 9.50 | 9.55 | 9.40 | 9.40 | 9.40 | 9.30% | 698 |
| Mar 3, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -4.44% | 2,000 |
| Mar 2, 2026 | 8.50 | 9.55 | 8.50 | 9.00 | 9.00 | 1.12% | 1 |
| Feb 27, 2026 | 8.35 | 8.90 | 8.35 | 8.90 | 8.90 | -3.78% | 273 |
| Feb 26, 2026 | 8.65 | 9.25 | 8.65 | 9.25 | 9.25 | -4.64% | 9,109 |
| Feb 25, 2026 | 9.05 | 9.70 | 9.05 | 9.70 | 9.70 | 1.04% | - |
| Feb 24, 2026 | 8.65 | 9.60 | 8.65 | 9.60 | 9.60 | 3.78% | - |
| Feb 23, 2026 | 8.35 | 9.25 | 8.35 | 9.25 | 9.25 | 1.09% | - |
| Feb 20, 2026 | 8.25 | 9.15 | 8.25 | 9.15 | 9.15 | 0.55% | - |
| Feb 19, 2026 | 8.00 | 9.80 | 8.00 | 9.10 | 9.10 | 1.68% | 100 |
| Feb 18, 2026 | 8.20 | 9.45 | 8.20 | 8.95 | 8.95 | 5.29% | 2,468 |
| Feb 17, 2026 | 7.60 | 8.50 | 7.60 | 8.50 | 8.50 | 12.58% | - |
| Feb 16, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -7.93% | - |
| Feb 13, 2026 | 7.60 | 8.20 | 7.55 | 8.20 | 8.20 | -0.61% | - |
| Feb 12, 2026 | 7.30 | 8.35 | 7.20 | 8.25 | 8.25 | 3.77% | 4 |
| Feb 11, 2026 | 7.30 | 7.95 | 7.30 | 7.95 | 7.95 | -2.45% | - |
| Feb 10, 2026 | 7.40 | 8.15 | 7.35 | 8.15 | 8.15 | 3.16% | - |
| Feb 9, 2026 | 7.15 | 7.90 | 7.05 | 7.90 | 7.90 | 1.94% | 7 |
| Feb 6, 2026 | 7.15 | 7.75 | 7.10 | 7.75 | 7.75 | -1.27% | - |
| Feb 5, 2026 | 7.35 | 7.85 | 7.20 | 7.85 | 7.85 | -3.68% | - |
| Feb 4, 2026 | 7.05 | 8.15 | 7.05 | 8.15 | 8.15 | 7.24% | - |
| Feb 3, 2026 | 7.05 | 7.60 | 6.95 | 7.60 | 7.60 | - | - |
| Feb 2, 2026 | 6.75 | 7.75 | 6.75 | 7.60 | 7.60 | -1.94% | 262 |
| Jan 30, 2026 | 7.10 | 7.75 | 7.05 | 7.75 | 7.75 | 0.65% | - |
| Jan 29, 2026 | 6.95 | 7.70 | 6.90 | 7.70 | 7.70 | -1.91% | - |
| Jan 28, 2026 | 7.35 | 7.85 | 7.25 | 7.85 | 7.85 | 1.95% | - |
| Jan 27, 2026 | 6.90 | 7.70 | 6.90 | 7.70 | 7.70 | 1.99% | - |
| Jan 26, 2026 | 7.30 | 7.55 | 7.20 | 7.55 | 7.55 | -9.04% | - |
| Jan 23, 2026 | 7.65 | 8.30 | 7.65 | 8.30 | 8.30 | 1.22% | - |
| Jan 22, 2026 | 7.50 | 8.50 | 7.50 | 8.20 | 8.20 | 0.61% | 239 |
| Jan 21, 2026 | 7.45 | 8.15 | 7.45 | 8.15 | 8.15 | 1.88% | - |
| Jan 20, 2026 | 7.90 | 8.00 | 7.75 | 8.00 | 8.00 | -2.44% | 261 |
| Jan 16, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -0.61% | 10 |
| Jan 15, 2026 | 7.95 | 8.50 | 7.95 | 8.25 | 8.25 | -3.51% | 600 |
| Jan 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -7.07% | - |