Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
11.09
+0.15 (1.37%)
At close: Feb 27, 2026, 4:00 PM EST
10.00
-1.09 (-9.83%)
After-hours: Feb 27, 2026, 5:37 PM EST
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 9.66 | 9.66 | 9.32 | 9.42 | 9.42 | -2.08% | 7,101 |
| Jan 27, 2026 | 9.43 | 10.09 | 9.40 | 9.62 | 9.62 | 4.11% | 6,986 |
| Jan 26, 2026 | 9.31 | 9.39 | 9.20 | 9.24 | 9.24 | -5.42% | 7,955 |
| Jan 23, 2026 | 9.97 | 10.05 | 9.77 | 9.77 | 9.77 | -5.10% | 9,478 |
| Jan 22, 2026 | 9.99 | 10.32 | 9.99 | 10.30 | 10.30 | 3.78% | 14,966 |
| Jan 21, 2026 | 9.78 | 10.00 | 9.78 | 9.92 | 9.92 | 1.54% | 6,994 |
| Jan 20, 2026 | 9.62 | 10.12 | 9.62 | 9.77 | 9.77 | -2.98% | 8,229 |
| Jan 16, 2026 | 10.01 | 10.14 | 10.00 | 10.07 | 10.07 | 0.30% | 3,130 |
| Jan 15, 2026 | 10.14 | 10.15 | 9.85 | 10.04 | 10.04 | -3.18% | 41,582 |
| Jan 14, 2026 | 10.16 | 10.37 | 10.16 | 10.37 | 10.37 | 3.34% | 9,329 |
| Jan 13, 2026 | 9.90 | 10.15 | 9.81 | 10.04 | 10.04 | 2.82% | 11,319 |
| Jan 12, 2026 | 10.15 | 10.15 | 9.76 | 9.76 | 9.76 | -1.11% | 17,695 |
| Jan 9, 2026 | 9.96 | 9.96 | 9.78 | 9.87 | 9.87 | 1.23% | 7,504 |
| Jan 8, 2026 | 10.01 | 10.03 | 9.68 | 9.75 | 9.75 | -1.42% | 13,373 |
| Jan 7, 2026 | 9.63 | 10.01 | 9.63 | 9.89 | 9.89 | 1.44% | 17,137 |
| Jan 6, 2026 | 9.58 | 10.03 | 9.58 | 9.75 | 9.75 | 10.17% | 29,497 |
| Jan 5, 2026 | 8.92 | 8.96 | 8.77 | 8.85 | 8.85 | -1.17% | 27,701 |
| Jan 2, 2026 | 8.92 | 8.98 | 8.85 | 8.96 | 8.96 | 1.53% | 10,570 |
| Dec 31, 2025 | 8.30 | 8.96 | 8.30 | 8.82 | 8.82 | 5.63% | 50,700 |
| Dec 30, 2025 | 8.87 | 8.87 | 8.07 | 8.35 | 8.35 | -5.01% | 68,840 |
| Dec 29, 2025 | 8.83 | 8.97 | 8.71 | 8.79 | 8.79 | 4.52% | 25,448 |
| Dec 26, 2025 | 8.27 | 8.46 | 8.27 | 8.41 | 8.41 | -0.88% | 13,236 |
| Dec 24, 2025 | 8.41 | 8.49 | 8.35 | 8.49 | 8.49 | 1.50% | 3,500 |
| Dec 23, 2025 | 8.55 | 8.61 | 8.26 | 8.36 | 8.36 | -1.18% | 24,957 |
| Dec 22, 2025 | 8.40 | 8.64 | 8.29 | 8.46 | 8.46 | 4.77% | 43,659 |
| Dec 19, 2025 | 8.19 | 8.50 | 8.02 | 8.08 | 8.08 | -0.80% | 45,773 |
| Dec 18, 2025 | 8.31 | 8.35 | 8.10 | 8.14 | 8.14 | -1.21% | 11,617 |
| Dec 17, 2025 | 8.46 | 8.51 | 8.20 | 8.24 | 8.24 | -1.20% | 16,444 |
| Dec 16, 2025 | 8.60 | 8.62 | 8.26 | 8.34 | 8.34 | -3.02% | 20,271 |