Valneva SE (FRA:AYJ0)
Germany · Delayed Price · Currency is EUR 4.600
-0.140 (-2.95%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:AYJ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.32 | 4.60 | 4.24 | 4.60 | 4.60 | -2.95% | 297 |
| Oct 22, 2026 | 4.38 | 4.74 | 4.34 | 4.74 | 4.74 | -3.66% | - |
| Oct 21, 2026 | 4.52 | 4.92 | 4.52 | 4.92 | 4.92 | -7.17% | - |
| Oct 20, 2026 | 4.32 | 5.30 | 4.32 | 5.30 | 5.30 | 12.29% | 297 |
| Oct 19, 2026 | 4.56 | 4.72 | 4.38 | 4.72 | 4.72 | -4.84% | - |
| Oct 16, 2026 | 4.68 | 4.96 | 4.66 | 4.96 | 4.96 | -1.78% | - |
| Oct 15, 2026 | 4.50 | 5.05 | 4.50 | 5.05 | 5.05 | 1.00% | - |
| Oct 14, 2026 | 4.60 | 5.00 | 4.52 | 5.00 | 5.00 | -0.99% | - |
| Oct 13, 2026 | 4.70 | 5.05 | 4.70 | 5.05 | 5.05 | - | - |
| Oct 12, 2026 | 4.66 | 5.05 | 4.66 | 5.05 | 5.05 | 1.00% | - |
| Oct 9, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 2.88% | - |
| Oct 8, 2026 | 4.50 | 4.86 | 4.36 | 4.86 | 4.86 | -3.76% | - |
| Oct 7, 2026 | 4.58 | 5.05 | 4.58 | 5.05 | 5.05 | -1.94% | - |
| Oct 6, 2026 | 4.62 | 5.15 | 4.62 | 5.15 | 5.15 | 3.00% | - |
| Oct 5, 2026 | 4.54 | 5.00 | 4.54 | 5.00 | 5.00 | 1.63% | - |
| Oct 2, 2026 | 4.66 | 4.92 | 4.58 | 4.92 | 4.92 | -5.38% | - |
| Oct 1, 2026 | 4.82 | 5.20 | 4.74 | 5.20 | 5.20 | -8.77% | - |
| Sep 30, 2026 | 4.84 | 5.70 | 4.84 | 5.70 | 5.70 | 5.56% | 579 |
| Sep 29, 2026 | 4.98 | 5.40 | 4.98 | 5.40 | 5.40 | 2.86% | - |
| Sep 28, 2026 | 4.76 | 5.25 | 4.76 | 5.25 | 5.25 | 1.94% | - |
| Sep 25, 2026 | 4.88 | 5.15 | 4.76 | 5.15 | 5.15 | - | - |
| Sep 24, 2026 | 5.00 | 5.15 | 4.96 | 5.15 | 5.15 | -6.36% | - |
| Sep 23, 2026 | 4.98 | 5.50 | 4.98 | 5.50 | 5.50 | - | - |
| Sep 22, 2026 | 5.10 | 5.50 | 5.05 | 5.50 | 5.50 | - | - |
| Sep 21, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | - | - |
| Sep 18, 2026 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 1.85% | - |
| Sep 17, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | -3.57% | - |
| Sep 16, 2026 | 4.80 | 5.60 | 4.80 | 5.60 | 5.60 | 9.80% | - |
| Sep 15, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Sep 14, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | -5.31% | - |
| Sep 11, 2026 | 5.20 | 5.65 | 5.20 | 5.65 | 5.65 | 2.73% | - |
| Sep 10, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | -2.65% | - |
| Sep 9, 2026 | 5.20 | 5.65 | 5.15 | 5.65 | 5.65 | 3.67% | - |
| Sep 8, 2026 | 5.20 | 5.45 | 5.15 | 5.45 | 5.45 | 3.81% | - |
| Sep 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Sep 4, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | -5.17% | - |
| Sep 3, 2026 | 5.25 | 5.80 | 5.25 | 5.80 | 5.80 | 2.65% | - |
| Sep 2, 2026 | 4.98 | 5.65 | 4.98 | 5.65 | 5.65 | 2.73% | - |
| Sep 1, 2026 | 4.80 | 5.50 | 4.80 | 5.50 | 5.50 | 2.80% | - |
| Aug 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Aug 28, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | -2.75% | - |
| Aug 27, 2026 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | -0.91% | - |
| Aug 26, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 5.77% | - |
| Aug 25, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -6.31% | - |
| Aug 24, 2026 | 5.30 | 5.55 | 5.00 | 5.55 | 5.55 | -0.89% | - |
| Aug 21, 2026 | 5.25 | 5.60 | 5.20 | 5.60 | 5.60 | -1.75% | - |
| Aug 20, 2026 | 5.30 | 5.70 | 5.30 | 5.70 | 5.70 | -2.56% | - |
| Aug 19, 2026 | 5.25 | 5.85 | 5.15 | 5.85 | 5.85 | 3.54% | - |
| Aug 18, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | -6.61% | - |
| Aug 17, 2026 | 5.65 | 6.05 | 5.45 | 6.05 | 6.05 | 1.68% | - |