Valneva SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	6.22	6.27	6.15	6.18	6.18	0.49%	13,504
Apr 9, 2026	5.92	6.30	5.92	6.15	6.15	-1.60%	15,968
Apr 8, 2026	6.31	6.37	6.17	6.25	6.25	5.04%	44,196
Apr 7, 2026	5.93	5.96	5.81	5.95	5.95	-0.17%	53,364
Apr 6, 2026	6.10	6.23	5.96	5.96	5.96	-2.30%	26,375
Apr 2, 2026	6.11	6.23	6.04	6.10	6.10	-2.71%	248,376
Apr 1, 2026	6.61	6.69	6.27	6.27	6.27	0.32%	274,397
Mar 31, 2026	6.44	6.55	6.21	6.25	6.25	0.97%	368,102
Mar 30, 2026	6.40	6.47	6.13	6.19	6.19	0.32%	149,864
Mar 27, 2026	6.46	6.47	6.17	6.17	6.17	-2.37%	27,624
Mar 26, 2026	6.40	6.52	6.27	6.32	6.32	-2.47%	114,893
Mar 25, 2026	6.66	6.79	6.42	6.48	6.48	0.93%	371,551
Mar 24, 2026	6.56	6.72	6.42	6.42	6.42	-1.08%	609,444
Mar 23, 2026	6.77	6.87	6.35	6.49	6.49	-37.11%	759,100
Mar 20, 2026	10.60	10.60	10.31	10.32	10.32	-1.67%	3,392
Mar 19, 2026	10.55	10.90	10.32	10.50	10.50	-6.21%	10,270
Mar 18, 2026	11.46	11.46	10.97	11.19	11.19	1.63%	33,820
Mar 17, 2026	10.72	11.19	10.72	11.01	11.01	4.76%	18,023
Mar 16, 2026	10.35	10.79	10.35	10.51	10.51	-0.94%	14,668
Mar 13, 2026	10.50	10.74	10.29	10.61	10.61	1.29%	11,815
Mar 12, 2026	10.66	10.85	10.37	10.48	10.48	-6.56%	13,503
Mar 11, 2026	11.14	11.31	11.00	11.21	11.21	-1.58%	8,676
Mar 10, 2026	11.27	11.77	11.15	11.39	11.39	8.48%	26,640
Mar 9, 2026	10.59	10.82	10.50	10.50	10.50	-0.19%	6,088
Mar 6, 2026	10.53	10.65	10.41	10.52	10.52	-5.31%	17,856
Mar 5, 2026	11.03	11.17	10.92	11.11	11.11	1.28%	13,757
Mar 4, 2026	11.27	11.32	10.92	10.97	10.97	7.02%	11,997
Mar 3, 2026	10.10	10.46	10.00	10.25	10.25	-6.14%	21,970
Mar 2, 2026	10.81	11.08	10.72	10.92	10.92	-1.53%	11,818
Feb 27, 2026	10.97	11.18	10.97	11.09	11.09	1.37%	6,963
Feb 26, 2026	11.01	11.24	10.67	10.94	10.94	-4.12%	22,753
Feb 25, 2026	11.73	11.85	11.38	11.41	11.41	-4.84%	18,100
Feb 24, 2026	11.57	12.18	11.57	11.99	11.99	4.81%	51,658
Feb 23, 2026	11.23	11.50	11.10	11.44	11.44	4.19%	62,642
Feb 20, 2026	11.15	11.35	10.90	10.98	10.98	4.67%	41,036
Feb 19, 2026	11.07	11.07	10.49	10.49	10.49	-3.31%	11,967
Feb 18, 2026	10.80	11.09	10.75	10.85	10.85	0.73%	9,452
Feb 17, 2026	10.31	10.90	10.29	10.77	10.77	6.85%	19,315
Feb 13, 2026	9.95	10.29	9.95	10.08	10.08	0.60%	12,200
Feb 12, 2026	10.15	10.40	10.00	10.02	10.02	3.41%	26,020
Feb 11, 2026	9.59	9.70	9.53	9.69	9.69	-1.42%	4,425
Feb 10, 2026	9.97	10.09	9.83	9.83	9.83	1.56%	4,632
Feb 9, 2026	9.65	9.70	9.56	9.68	9.68	1.99%	5,219
Feb 6, 2026	9.44	9.63	9.35	9.49	9.49	1.71%	47,501
Feb 5, 2026	9.51	9.58	9.20	9.33	9.33	-2.41%	12,724
Feb 4, 2026	9.88	9.88	9.56	9.56	9.56	5.40%	18,062
Feb 3, 2026	9.16	9.21	8.86	9.07	9.07	-0.87%	13,251
Feb 2, 2026	9.17	9.19	9.07	9.15	9.15	-0.65%	6,098
Jan 30, 2026	9.24	9.24	9.11	9.21	9.21	-2.13%	3,115
Jan 29, 2026	9.44	9.45	9.16	9.41	9.41	-0.11%	12,565