Valneva SE (FRA:AYJ0)
Germany · Delayed Price · Currency is EUR 9.15
+0.05 (0.55%)
At close: Feb 20, 2026
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 13, 2026 | 7.50 | 9.20 | 7.50 | 9.20 | 9.20 | 8.24% | 2,325 |
| Jan 12, 2026 | 7.70 | 8.50 | 7.55 | 8.50 | 8.50 | 4.94% | - |
| Jan 9, 2026 | 7.40 | 8.10 | 7.40 | 8.10 | 8.10 | -1.82% | - |
| Jan 8, 2026 | 7.40 | 8.25 | 7.40 | 8.25 | 8.25 | 4.43% | - |
| Jan 7, 2026 | 7.45 | 7.90 | 7.45 | 7.90 | 7.90 | - | - |
| Jan 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.48% | - |
| Jan 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Dec 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 239 |
| Dec 29, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 3.60% | 8 |
| Dec 23, 2025 | 6.45 | 7.05 | 6.45 | 6.95 | 6.95 | 1.46% | 172 |
| Dec 22, 2025 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | 3.01% | - |
| Dec 19, 2025 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -2.21% | 2,790 |
| Dec 18, 2025 | 6.25 | 6.80 | 6.25 | 6.80 | 6.80 | -2.16% | - |
| Dec 17, 2025 | 6.30 | 6.95 | 6.30 | 6.95 | 6.95 | -2.11% | - |
| Dec 16, 2025 | 6.45 | 7.10 | 6.45 | 7.10 | 7.10 | 6.77% | - |
| Dec 15, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -10.74% | - |
| Dec 12, 2025 | 6.80 | 7.45 | 6.75 | 7.45 | 7.45 | 2.05% | - |
| Dec 11, 2025 | 6.85 | 7.40 | 6.85 | 7.30 | 7.30 | -1.35% | 5 |
| Dec 10, 2025 | 6.80 | 7.40 | 6.75 | 7.40 | 7.40 | 7.25% | 39 |
| Dec 9, 2025 | 6.85 | 6.95 | 6.85 | 6.90 | 6.90 | -8.61% | - |
| Dec 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Dec 5, 2025 | 6.65 | 7.55 | 6.65 | 7.55 | 7.55 | 3.42% | - |
| Dec 4, 2025 | 6.55 | 7.30 | 6.55 | 7.30 | 7.30 | 2.10% | - |