Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
9.49
+0.16 (1.71%)
Feb 6, 2026, 4:00 PM EST - Market closed
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 8.81 | 8.81 | 8.56 | 8.60 | 8.60 | -0.92% | 14,920 |
| Dec 12, 2025 | 8.90 | 8.91 | 8.68 | 8.68 | 8.68 | -3.02% | 16,363 |
| Dec 11, 2025 | 9.06 | 9.10 | 8.94 | 8.95 | 8.95 | 0.79% | 13,228 |
| Dec 10, 2025 | 8.90 | 8.94 | 8.65 | 8.88 | 8.88 | 3.02% | 29,640 |
| Dec 9, 2025 | 8.88 | 8.90 | 8.62 | 8.62 | 8.62 | -3.36% | 15,176 |
| Dec 8, 2025 | 9.03 | 9.18 | 8.92 | 8.92 | 8.92 | 0.22% | 43,079 |
| Dec 5, 2025 | 9.07 | 9.07 | 8.90 | 8.90 | 8.90 | 0.68% | 8,134 |
| Dec 4, 2025 | 8.83 | 8.86 | 8.66 | 8.84 | 8.84 | 2.20% | 8,314 |
| Dec 3, 2025 | 8.65 | 8.75 | 8.56 | 8.65 | 8.65 | -1.37% | 11,993 |
| Dec 2, 2025 | 8.85 | 8.94 | 8.69 | 8.77 | 8.77 | -1.57% | 27,909 |
| Dec 1, 2025 | 9.15 | 9.20 | 8.87 | 8.91 | 8.91 | -4.76% | 14,527 |
| Nov 28, 2025 | 9.41 | 9.41 | 9.21 | 9.36 | 9.36 | -1.94% | 20,190 |
| Nov 26, 2025 | 8.72 | 9.62 | 8.57 | 9.54 | 9.54 | 9.15% | 98,223 |
| Nov 25, 2025 | 8.78 | 8.82 | 8.63 | 8.74 | 8.74 | -0.91% | 5,637 |