Valneva SE (VIE:VLA)
Austria · Delayed Price · Currency is EUR 2.700
-0.214 (-7.34%)
Last updated: Apr 2, 2026, 3:31 PM CET
VIE:VLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.79 | 2.79 | 2.70 | 2.70 | 2.70 | -7.34% | 5,698 |
| Apr 1, 2026 | 2.87 | 3.01 | 2.81 | 2.91 | 2.91 | 3.70% | 6,823 |
| Mar 31, 2026 | 2.78 | 2.85 | 2.75 | 2.81 | 2.81 | 1.74% | 1,925 |
| Mar 30, 2026 | 2.78 | 2.88 | 2.76 | 2.76 | 2.76 | 0.44% | 11,777 |
| Mar 27, 2026 | 2.83 | 2.83 | 2.75 | 2.75 | 2.75 | -2.20% | 20,163 |
| Mar 26, 2026 | 2.81 | 2.84 | 2.71 | 2.81 | 2.81 | -0.57% | 11,749 |
| Mar 25, 2026 | 2.87 | 3.05 | 2.83 | 2.83 | 2.83 | -0.21% | 22,993 |
| Mar 24, 2026 | 2.98 | 3.00 | 2.82 | 2.83 | 2.83 | 4.96% | 36,406 |
| Mar 23, 2026 | 4.28 | 4.47 | 2.70 | 2.70 | 2.70 | -38.64% | 60,988 |
| Mar 20, 2026 | 4.58 | 4.76 | 4.40 | 4.40 | 4.40 | -2.44% | 20,852 |
| Mar 19, 2026 | 4.69 | 4.69 | 4.51 | 4.51 | 4.51 | -11.57% | 2,518 |
| Mar 18, 2026 | 4.60 | 5.10 | 4.58 | 5.10 | 5.10 | 12.83% | 54,449 |
| Mar 17, 2026 | 4.63 | 4.75 | 4.52 | 4.52 | 4.52 | -2.29% | 17,787 |
| Mar 16, 2026 | 4.57 | 4.63 | 4.52 | 4.63 | 4.63 | 1.45% | 2,904 |
| Mar 13, 2026 | 4.49 | 4.65 | 4.47 | 4.56 | 4.56 | - | 6,473 |
| Mar 12, 2026 | 4.69 | 4.69 | 4.52 | 4.56 | 4.56 | -4.48% | 20,241 |
| Mar 11, 2026 | 4.89 | 4.89 | 4.73 | 4.77 | 4.77 | -4.52% | 12,646 |
| Mar 10, 2026 | 4.76 | 5.01 | 4.76 | 5.00 | 5.00 | 7.39% | 12,214 |
| Mar 9, 2026 | 4.44 | 4.66 | 4.31 | 4.66 | 4.66 | -1.48% | 6,584 |
| 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 |