Valneva SE (INRLF)
OTCMKTS · Delayed Price · Currency is USD
5.10
+0.01 (0.20%)
At close: Mar 3, 2026
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | 1,000 |
| Mar 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -13.73% | 2,100 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 21.78% | 1,000 |
| Feb 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.00% | 2,000 |
| Feb 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.40% | 2,100 |
| Jan 21, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -5.60% | 1,400 |
| Jan 7, 2026 | 4.47 | 4.82 | 4.47 | 4.82 | 4.82 | -1.63% | 10,000 |
| Jan 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 20.99% | 1,000 |
| Jan 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.62% | 400 |
| Dec 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.28% | 115 |
| Dec 29, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.33% | 100 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.64% | 2,000 |
| Dec 16, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 3.84% | 300 |
| Dec 15, 2025 | 4.07 | 4.15 | 4.07 | 4.11 | 4.11 | -3.47% | 3,300 |
| Dec 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.12% | 4,000 |
| Dec 9, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.14% | 5,000 |
| Dec 2, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.06% | 170 |
| Nov 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.23% | 722 |
| Nov 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.05% | 300 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 175 |
| Oct 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | 510 |
| Oct 22, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.24% | 400 |
| Oct 20, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -9.35% | 100 |
| Oct 10, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -5.02% | 200 |
| Oct 9, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.99% | 100 |
| Oct 1, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 17.37% | 100 |
| Sep 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.07% | 402 |
| Sep 25, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 7.96% | 500 |
| Sep 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -11.76% | 151 |
| Sep 17, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 13.41% | 100 |
| Sep 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 8.70% | 5,040 |