Valneva SE (LON:0OB3)
London · Delayed Price · Currency is GBP · Price in EUR 4.538
+0.024 (0.53%)
Mar 20, 2026, 4:29 PM GMT
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.68 | 4.71 | 4.49 | 4.55 | 4.55 | -7.75% | 43,914 |
| Mar 18, 2026 | 4.60 | 4.98 | 4.49 | 4.93 | 4.93 | 3.77% | 61,547 |
| Mar 17, 2026 | 4.63 | 4.76 | 4.58 | 4.75 | 4.75 | 4.19% | 34,924 |
| Mar 16, 2026 | 4.63 | 4.63 | 4.50 | 4.56 | 4.56 | -0.24% | 34,620 |
| Mar 13, 2026 | 4.50 | 4.65 | 4.46 | 4.57 | 4.57 | -1.87% | 33,277 |
| Mar 12, 2026 | 4.75 | 4.75 | 4.50 | 4.66 | 4.66 | -3.06% | 41,804 |
| Mar 11, 2026 | 4.97 | 4.98 | 4.72 | 4.80 | 4.80 | -2.44% | 56,542 |
| Mar 10, 2026 | 4.80 | 5.05 | 4.75 | 4.92 | 4.92 | 8.24% | 71,918 |
| Mar 9, 2026 | 4.45 | 4.66 | 4.38 | 4.55 | 4.55 | 0.44% | 22,730 |
| Mar 6, 2026 | 4.80 | 4.80 | 4.50 | 4.53 | 4.53 | -5.31% | 14,371 |
| Mar 5, 2026 | 4.80 | 4.85 | 4.65 | 4.78 | 4.78 | -0.81% | 28,396 |
| Mar 4, 2026 | 4.36 | 4.87 | 4.33 | 4.82 | 4.82 | 9.27% | 129,137 |
| Mar 3, 2026 | 4.58 | 4.60 | 4.29 | 4.41 | 4.41 | -4.42% | 28,330 |
| Mar 2, 2026 | 4.44 | 4.74 | 4.41 | 4.62 | 4.62 | -5.29% | 34,094 |
| Feb 27, 2026 | 4.78 | 4.89 | 4.66 | 4.88 | 4.88 | 1.06% | 23,495 |
| Feb 26, 2026 | 4.85 | 4.93 | 4.61 | 4.82 | 4.82 | -1.95% | 51,288 |
| Feb 25, 2026 | 5.10 | 5.15 | 4.89 | 4.92 | 4.92 | 0.70% | 151,417 |
| Feb 24, 2026 | 4.90 | 5.06 | 4.83 | 4.89 | 4.89 | 2.43% | 24,517 |
| Feb 23, 2026 | 4.62 | 4.89 | 4.57 | 4.77 | 4.77 | 2.16% | 35,806 |
| Feb 20, 2026 | 4.60 | 4.82 | 4.57 | 4.67 | 4.67 | -2.06% | 50,360 |
| Feb 19, 2026 | 4.55 | 4.89 | 4.39 | 4.77 | 4.77 | 2.98% | 98,424 |
| Feb 18, 2026 | 4.65 | 4.72 | 4.56 | 4.63 | 4.63 | 7.05% | 28,696 |
| Feb 17, 2026 | 4.34 | 4.61 | 4.25 | 4.32 | 4.32 | 2.76% | 27,031 |
| Feb 16, 2026 | 4.35 | 4.39 | 4.20 | 4.21 | 4.21 | -1.96% | 15,785 |
| Feb 13, 2026 | 4.28 | 4.37 | 4.18 | 4.29 | 4.29 | -0.92% | 14,019 |
| Feb 12, 2026 | 4.11 | 4.39 | 4.09 | 4.33 | 4.33 | 5.87% | 47,348 |
| 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 |