Valneva SE (VIE:VLA)
Austria · Delayed Price · Currency is EUR 4.726
-0.042 (-0.88%)
At close: Mar 6, 2026
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.72 | 4.73 | 4.48 | 4.73 | 4.73 | -0.88% | 11,112 |
| Mar 5, 2026 | 4.82 | 4.82 | 4.67 | 4.77 | 4.77 | 1.97% | 1,252 |
| Mar 4, 2026 | 4.34 | 4.87 | 4.34 | 4.68 | 4.68 | 8.04% | 43,107 |
| Mar 3, 2026 | 4.44 | 4.46 | 4.30 | 4.33 | 4.33 | -9.83% | 6,285 |
| Mar 2, 2026 | 4.59 | 4.80 | 4.52 | 4.80 | 4.80 | -3.03% | 19,319 |
| Feb 27, 2026 | 4.75 | 4.95 | 4.68 | 4.95 | 4.95 | 3.56% | 11,538 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.63 | 4.78 | 4.78 | -4.02% | 12,975 |
| Feb 25, 2026 | 5.06 | 5.12 | 4.98 | 4.98 | 4.98 | -0.50% | 8,827 |
| Feb 24, 2026 | 4.83 | 5.01 | 4.83 | 5.01 | 5.01 | 6.49% | 2,655 |
| Feb 23, 2026 | 4.64 | 4.86 | 4.62 | 4.70 | 4.70 | -0.84% | 23,677 |
| Feb 20, 2026 | 4.63 | 4.80 | 4.59 | 4.74 | 4.74 | 4.45% | 6,664 |
| Feb 19, 2026 | 4.58 | 4.85 | 4.54 | 4.54 | 4.54 | -2.62% | 33,421 |
| Feb 18, 2026 | 4.66 | 4.70 | 4.57 | 4.66 | 4.66 | 0.87% | 17,813 |
| Feb 17, 2026 | 4.34 | 4.62 | 4.26 | 4.62 | 4.62 | 7.29% | 12,951 |
| Feb 16, 2026 | 4.29 | 4.38 | 4.19 | 4.31 | 4.31 | - | 9,375 |
| Feb 13, 2026 | 4.24 | 4.36 | 4.23 | 4.31 | 4.31 | 4.77% | 492 |
| Feb 12, 2026 | 4.10 | 4.39 | 4.10 | 4.11 | 4.11 | 1.33% | 16,004 |
| Feb 11, 2026 | 4.19 | 4.19 | 4.04 | 4.06 | 4.06 | -3.93% | 13,285 |
| Feb 10, 2026 | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | 3.89% | 1,568 |
| Feb 9, 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | -2.50% | 50 |
| Feb 6, 2026 | 4.06 | 4.17 | 3.94 | 4.17 | 4.17 | -1.23% | 11,401 |
| Feb 5, 2026 | 4.11 | 4.22 | 4.06 | 4.22 | 4.22 | 1.15% | 12,264 |
| Feb 4, 2026 | 3.93 | 4.28 | 3.93 | 4.17 | 4.17 | 7.03% | 8,252 |
| Feb 3, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -0.10% | 4,025 |
| Feb 2, 2026 | 3.92 | 3.92 | 3.86 | 3.90 | 3.90 | -1.37% | 515 |
| Jan 30, 2026 | 3.97 | 4.00 | 3.90 | 3.96 | 3.96 | -1.54% | 2,800 |
| Jan 29, 2026 | 3.97 | 4.12 | 3.97 | 4.02 | 4.02 | 1.57% | 3,420 |
| Jan 28, 2026 | 4.01 | 4.06 | 3.96 | 3.96 | 3.96 | 0.51% | 11,221 |
| Jan 27, 2026 | 3.93 | 4.05 | 3.90 | 3.94 | 3.94 | -0.35% | 27,048 |
| Jan 26, 2026 | 4.13 | 4.13 | 3.87 | 3.95 | 3.95 | -6.26% | 2,166 |
| Jan 23, 2026 | 4.43 | 4.44 | 4.21 | 4.21 | 4.21 | -4.36% | 7,592 |
| Jan 22, 2026 | 4.23 | 4.41 | 4.17 | 4.41 | 4.41 | 4.36% | 7,417 |
| Jan 21, 2026 | 4.24 | 4.25 | 4.15 | 4.22 | 4.22 | -1.95% | 21,644 |
| Jan 20, 2026 | 4.02 | 4.31 | 3.80 | 4.31 | 4.31 | - | 38,488 |
| Jan 19, 2026 | 4.24 | 4.31 | 4.11 | 4.31 | 4.31 | -1.01% | 4,299 |
| Jan 16, 2026 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | - | 532 |
| Jan 15, 2026 | 4.45 | 4.45 | 4.26 | 4.35 | 4.35 | - | 1,470 |
| Jan 14, 2026 | 4.33 | 4.39 | 4.30 | 4.35 | 4.35 | 1.26% | 10,288 |
| Jan 13, 2026 | 4.24 | 4.31 | 4.22 | 4.30 | 4.30 | 1.08% | 4,904 |
| Jan 12, 2026 | 4.30 | 4.41 | 4.22 | 4.25 | 4.25 | - | 7,344 |
| Jan 9, 2026 | 4.21 | 4.26 | 4.21 | 4.25 | 4.25 | 1.05% | 1,218 |
| Jan 8, 2026 | 4.22 | 4.36 | 4.21 | 4.21 | 4.21 | 2.34% | 7,522 |
| Jan 7, 2026 | 4.20 | 4.20 | 4.06 | 4.11 | 4.11 | - | 3,315 |
| Jan 6, 2026 | 3.88 | 4.24 | 3.88 | 4.11 | 4.11 | 8.56% | 19,874 |
| Jan 5, 2026 | 3.84 | 3.85 | 3.77 | 3.79 | 3.79 | 1.50% | 12,624 |
| Jan 2, 2026 | 3.83 | 4.00 | 3.73 | 3.73 | 3.73 | -0.59% | 10,501 |
| Dec 30, 2025 | 3.73 | 3.80 | 3.65 | 3.75 | 3.75 | -1.26% | 5,104 |
| Dec 29, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 4.11% | 24,038 |
| Dec 23, 2025 | 3.66 | 3.68 | 3.52 | 3.65 | 3.65 | 1.00% | 2,587 |
| Dec 22, 2025 | 3.56 | 3.62 | 3.53 | 3.61 | 3.61 | 1.18% | 2,964 |