Valneva SE (FRA:AYJ0)
Germany · Delayed Price · Currency is EUR 4.700
-0.100 (-2.08%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:AYJ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.24 | 4.70 | 4.24 | 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% | - |
| May 15, 2026 | 4.36 | 4.84 | 4.36 | 4.84 | 4.84 | -1.63% | - |
| May 14, 2026 | 4.50 | 4.92 | 4.50 | 4.92 | 4.92 | -0.81% | - |
| May 13, 2026 | 4.04 | 5.25 | 4.04 | 4.96 | 4.96 | -0.80% | 47 |
| May 12, 2026 | 4.72 | 5.00 | 4.68 | 5.00 | 5.00 | -0.99% | 1,480 |
| May 11, 2026 | 5.45 | 5.45 | 4.14 | 5.05 | 5.05 | 9.31% | 1,126 |
| May 8, 2026 | 4.44 | 4.64 | 4.18 | 4.62 | 4.62 | 7.44% | 30 |
| May 7, 2026 | 4.22 | 4.56 | 4.22 | 4.30 | 4.30 | 0.47% | 700 |
| May 6, 2026 | 4.04 | 4.28 | 4.04 | 4.28 | 4.28 | -2.73% | - |
| May 5, 2026 | 3.86 | 4.40 | 3.86 | 4.40 | 4.40 | 4.76% | - |
| May 4, 2026 | 4.14 | 4.20 | 4.08 | 4.20 | 4.20 | -7.49% | - |
| Apr 30, 2026 | 3.98 | 4.54 | 3.98 | 4.54 | 4.54 | - | 4,305 |
| Apr 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 7.08% | - |
| Apr 28, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | -6.19% | - |
| Apr 27, 2026 | 4.04 | 4.52 | 4.04 | 4.52 | 4.52 | - | - |
| Apr 24, 2026 | 4.14 | 4.52 | 4.14 | 4.52 | 4.52 | -2.16% | - |
| Apr 23, 2026 | 4.08 | 4.62 | 4.08 | 4.62 | 4.62 | -1.28% | - |
| Apr 22, 2026 | 4.36 | 4.94 | 4.24 | 4.68 | 4.68 | -9.13% | 200 |
| Apr 21, 2026 | 4.70 | 5.40 | 4.70 | 5.15 | 5.15 | - | 4,565 |
| Apr 20, 2026 | 4.54 | 5.15 | 4.54 | 5.15 | 5.15 | -0.96% | - |
| Apr 15, 2026 | 4.68 | 5.20 | 4.68 | 5.20 | 5.20 | 0.97% | - |
| Apr 14, 2026 | 4.62 | 5.45 | 4.62 | 5.15 | 5.15 | 4.67% | 10 |
| Apr 13, 2026 | 4.54 | 4.92 | 4.54 | 4.92 | 4.92 | -4.47% | - |
| Apr 10, 2026 | 4.62 | 5.45 | 4.62 | 5.15 | 5.15 | 7.29% | 100 |
| Apr 9, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -9.43% | - |
| Apr 8, 2026 | 4.74 | 5.40 | 4.74 | 5.30 | 5.30 | 6.85% | 4,338 |
| Apr 7, 2026 | 4.72 | 4.96 | 4.72 | 4.96 | 4.96 | -3.69% | - |
| Apr 2, 2026 | 5.00 | 5.15 | 4.90 | 5.15 | 5.15 | -7.21% | - |
| Apr 1, 2026 | 5.00 | 5.55 | 5.00 | 5.55 | 5.55 | 2.78% | - |
| Mar 31, 2026 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | -1.82% | - |
| Mar 30, 2026 | 4.86 | 5.50 | 4.86 | 5.50 | 5.50 | 5.77% | - |
| 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% | - |