Valneva SE (LON:0OB3)
London · Delayed Price · Currency is GBP · Price in EUR 4.390
+0.298 (7.29%)
Feb 12, 2026, 4:37 PM GMT
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.11 | 4.22 | 4.09 | 4.19 | - | 2.35% | 5,653 |
| Feb 11, 2026 | 4.19 | 4.20 | 3.98 | 4.09 | 4.09 | -2.18% | 4,303 |
| Feb 10, 2026 | 4.15 | 4.22 | 4.11 | 4.18 | 4.18 | 3.28% | 29,523 |
| Feb 9, 2026 | 4.04 | 4.09 | 4.02 | 4.05 | 4.05 | 2.35% | 43,712 |
| Feb 6, 2026 | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -2.15% | 16,080 |
| Feb 5, 2026 | 4.10 | 4.12 | 4.03 | 4.04 | 4.04 | -3.76% | 25,635 |
| Feb 4, 2026 | 3.97 | 4.31 | 3.93 | 4.20 | 4.20 | 7.52% | 22,040 |
| Feb 3, 2026 | 3.98 | 3.98 | 3.85 | 3.91 | 3.91 | 0.80% | 31,299 |
| Feb 2, 2026 | 3.98 | 4.00 | 3.84 | 3.88 | 3.88 | -0.64% | 41,854 |
| Jan 30, 2026 | 3.99 | 4.01 | 3.89 | 3.90 | 3.90 | -1.89% | 14,283 |
| Jan 29, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -1.22% | 13,316 |
| Jan 28, 2026 | 4.05 | 4.07 | 3.98 | 4.03 | 4.03 | -0.35% | 24,889 |
| Jan 27, 2026 | 3.93 | 4.09 | 3.89 | 4.04 | 4.04 | 2.15% | 24,906 |
| Jan 26, 2026 | 4.15 | 4.19 | 3.88 | 3.96 | 3.95 | -6.46% | 47,601 |
| Jan 23, 2026 | 4.43 | 4.47 | 4.17 | 4.23 | 4.23 | -2.13% | 26,608 |
| Jan 22, 2026 | 4.29 | 4.41 | 4.24 | 4.32 | 4.32 | 3.90% | 36,894 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.15 | 4.16 | 4.16 | -2.81% | 15,217 |
| Jan 20, 2026 | 3.90 | 4.32 | 3.69 | 4.28 | 4.28 | 2.96% | 72,314 |
| Jan 19, 2026 | 4.25 | 4.28 | 4.10 | 4.16 | 4.15 | -3.35% | 37,563 |
| Jan 16, 2026 | 4.31 | 4.39 | 4.25 | 4.30 | 4.30 | -0.16% | 13,737 |
| Jan 15, 2026 | 4.45 | 4.48 | 4.27 | 4.31 | 4.31 | -1.22% | 19,488 |
| Jan 14, 2026 | 4.31 | 4.43 | 4.28 | 4.36 | 4.36 | 2.95% | 35,187 |
| Jan 13, 2026 | 4.29 | 4.35 | 4.20 | 4.23 | 4.23 | -0.59% | 10,755 |
| Jan 12, 2026 | 4.29 | 4.43 | 4.20 | 4.26 | 4.26 | -0.58% | 45,234 |
| Jan 9, 2026 | 4.20 | 4.28 | 4.17 | 4.28 | 4.28 | 0.94% | 316,353 |
| Jan 8, 2026 | 4.26 | 4.39 | 4.18 | 4.24 | 4.24 | 0.62% | 41,771 |
| Jan 7, 2026 | 4.21 | 4.24 | 4.02 | 4.22 | 4.22 | 1.79% | 18,609 |
| Jan 6, 2026 | 3.84 | 4.25 | 3.83 | 4.14 | 4.14 | 10.07% | 34,517 |
| Jan 5, 2026 | 3.82 | 3.86 | 3.75 | 3.77 | 3.77 | -0.29% | 20,567 |
| Jan 2, 2026 | 3.79 | 3.91 | 3.74 | 3.78 | 3.78 | 1.89% | 39,860 |
| Dec 31, 2025 | 3.70 | 3.72 | 3.68 | 3.71 | 3.71 | -0.67% | 2,061 |
| Dec 30, 2025 | 3.71 | 3.83 | 3.68 | 3.73 | 3.73 | -1.82% | 28,276 |
| Dec 29, 2025 | 3.59 | 3.80 | 3.57 | 3.80 | 3.80 | 5.20% | 38,725 |
| Dec 24, 2025 | 3.64 | 3.64 | 3.59 | 3.61 | 3.61 | -0.82% | 4,912 |
| Dec 23, 2025 | 3.67 | 3.74 | 3.59 | 3.64 | 3.64 | 1.14% | 39,643 |
| Dec 22, 2025 | 3.56 | 3.67 | 3.53 | 3.60 | 3.60 | 2.94% | 62,512 |
| Dec 19, 2025 | 3.49 | 3.55 | 3.47 | 3.50 | 3.50 | -0.26% | 9,901 |
| Dec 18, 2025 | 3.54 | 3.56 | 3.49 | 3.51 | 3.51 | -1.96% | 27,774 |
| Dec 17, 2025 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | -1.24% | 11,468 |
| Dec 16, 2025 | 3.77 | 3.77 | 3.56 | 3.62 | 3.62 | -2.82% | 62,757 |
| Dec 15, 2025 | 3.71 | 3.79 | 3.69 | 3.73 | 3.73 | -0.93% | 9,345 |
| Dec 12, 2025 | 3.78 | 3.80 | 3.73 | 3.76 | 3.76 | -6.14% | 30,077 |
| Dec 11, 2025 | 3.83 | 4.01 | 3.79 | 4.01 | 4.01 | 6.43% | 116,324 |
| Dec 10, 2025 | 3.79 | 3.79 | 3.74 | 3.77 | 3.77 | -1.93% | 13,113 |
| Dec 9, 2025 | 3.86 | 3.89 | 3.74 | 3.84 | 3.84 | -0.78% | 77,373 |
| Dec 8, 2025 | 3.85 | 3.90 | 3.84 | 3.87 | 3.87 | 1.12% | 19,978 |
| Dec 5, 2025 | 3.72 | 3.85 | 3.70 | 3.83 | 3.83 | 2.38% | 16,096 |
| Dec 4, 2025 | 3.67 | 3.78 | 3.66 | 3.74 | 3.74 | 1.74% | 23,187 |
| Dec 3, 2025 | 3.75 | 3.76 | 3.67 | 3.67 | 3.67 | -2.86% | 35,149 |
| Dec 2, 2025 | 3.78 | 3.86 | 3.74 | 3.78 | 3.78 | -3.55% | 27,046 |