Valneva SE (FRA:AYJ0)
Germany · Delayed Price · Currency is EUR 4.280
0.00 (0.00%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:AYJ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Jul 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Jul 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Jul 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Jul 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Jul 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Jul 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Jul 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Jul 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Jul 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Jul 10, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 0.46% | - |
| Jul 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Jul 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Jul 7, 2026 | 3.96 | 4.42 | 3.96 | 4.42 | 4.42 | -3.91% | - |
| Jul 6, 2026 | 4.24 | 4.60 | 4.16 | 4.60 | 4.60 | 10.05% | - |
| Jul 3, 2026 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | -6.70% | - |
| Jul 2, 2026 | 4.04 | 4.48 | 4.04 | 4.48 | 4.48 | - | - |
| Jul 1, 2026 | 3.98 | 4.48 | 3.98 | 4.48 | 4.48 | 10.34% | - |
| Jun 30, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -9.78% | - |
| Jun 29, 2026 | 4.06 | 4.50 | 4.02 | 4.50 | 4.50 | 5.14% | - |
| Jun 26, 2026 | 3.98 | 4.28 | 3.92 | 4.28 | 4.28 | -0.93% | - |
| Jun 25, 2026 | 4.12 | 4.32 | 3.96 | 4.32 | 4.32 | -5.26% | - |
| Jun 24, 2026 | 4.16 | 4.56 | 4.08 | 4.56 | 4.56 | 0.88% | - |
| Jun 23, 2026 | 4.10 | 4.52 | 4.10 | 4.52 | 4.52 | 1.35% | - |
| Jun 22, 2026 | 4.14 | 4.46 | 4.14 | 4.46 | 4.46 | 8.78% | - |
| Jun 19, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | -11.26% | - |
| Jun 18, 2026 | 4.16 | 4.62 | 4.16 | 4.62 | 4.62 | 3.12% | - |
| Jun 17, 2026 | 4.08 | 4.48 | 4.04 | 4.48 | 4.48 | -0.88% | - |
| Jun 16, 2026 | 4.10 | 4.52 | 4.10 | 4.52 | 4.52 | -0.88% | - |
| Jun 15, 2026 | 4.12 | 4.56 | 4.12 | 4.56 | 4.56 | 2.24% | - |
| Jun 12, 2026 | 4.06 | 4.46 | 4.06 | 4.46 | 4.46 | 2.76% | - |
| Jun 11, 2026 | 3.96 | 4.42 | 3.96 | 4.34 | 4.34 | -1.36% | 6,120 |
| Jun 10, 2026 | 4.08 | 4.40 | 4.04 | 4.40 | 4.40 | -3.93% | - |
| Jun 9, 2026 | 4.14 | 4.58 | 4.14 | 4.58 | 4.58 | -0.43% | - |
| Jun 8, 2026 | 3.90 | 4.60 | 3.90 | 4.60 | 4.60 | -4.96% | - |
| Jun 5, 2026 | 4.42 | 4.84 | 4.38 | 4.84 | 4.84 | 2.11% | - |
| Jun 4, 2026 | 4.30 | 4.74 | 4.30 | 4.74 | 4.74 | 0.85% | - |
| Jun 3, 2026 | 4.24 | 4.70 | 4.24 | 4.70 | 4.70 | -2.08% | - |
| Jun 2, 2026 | 4.56 | 4.80 | 4.38 | 4.80 | 4.80 | -2.44% | - |
| Jun 1, 2026 | 4.68 | 4.92 | 4.66 | 4.92 | 4.92 | -5.38% | - |
| May 29, 2026 | 4.78 | 5.20 | 4.78 | 5.20 | 5.20 | - | - |
| May 28, 2026 | 4.88 | 5.20 | 4.84 | 5.20 | 5.20 | -2.80% | 1,000 |
| May 27, 2026 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 7.00% | 3,228 |
| May 26, 2026 | 4.64 | 5.00 | 4.64 | 5.00 | 5.00 | 6.84% | - |
| May 25, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | -3.70% | - |
| May 22, 2026 | 4.48 | 4.86 | 4.48 | 4.86 | 4.86 | 1.25% | - |
| May 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80% | - |
| May 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.38% | - |
| May 19, 2026 | 4.28 | 4.74 | 4.28 | 4.74 | 4.74 | 2.16% | - |
| May 18, 2026 | 4.32 | 4.64 | 4.32 | 4.64 | 4.64 | -4.13% | - |