Valneva SE (FRA:AYJ0)
Germany · Delayed Price · Currency is EUR 5.50
+0.10 (1.85%)
At close: Sep 18, 2026
FRA:AYJ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.64 | 5.95 | 4.64 | 5.95 | 5.95 | 28.23% | - |
| Aug 13, 2026 | 4.08 | 4.64 | 4.08 | 4.64 | 4.64 | -2.52% | - |
| Aug 12, 2026 | 4.56 | 4.76 | 4.36 | 4.76 | 4.76 | -0.42% | - |
| Aug 11, 2026 | 4.22 | 4.78 | 4.22 | 4.78 | 4.78 | 9.13% | - |
| Aug 10, 2026 | 4.06 | 4.46 | 4.06 | 4.38 | 4.38 | -2.23% | 500 |
| Aug 7, 2026 | 3.96 | 4.48 | 3.96 | 4.48 | 4.48 | 2.75% | - |
| Aug 6, 2026 | 4.02 | 4.36 | 4.02 | 4.36 | 4.36 | 0.93% | - |
| Aug 5, 2026 | 3.92 | 4.32 | 3.92 | 4.32 | 4.32 | -0.46% | - |
| Aug 4, 2026 | 3.96 | 4.34 | 3.92 | 4.34 | 4.34 | 0.46% | - |
| Aug 3, 2026 | 3.84 | 4.32 | 3.84 | 4.32 | 4.32 | - | - |
| Jul 31, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jul 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Jul 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Jul 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| 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% | - |