Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
10.09
+0.05 (0.50%)
At close: Jan 16, 2026, 4:00 PM EST
10.07
-0.02 (-0.20%)
After-hours: Jan 16, 2026, 4:00 PM EST
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,577 |
| 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% | 17,685 |
| Jan 9, 2026 | 9.96 | 9.96 | 9.78 | 9.87 | 9.87 | 1.23% | 7,499 |
| Jan 8, 2026 | 10.01 | 10.03 | 9.68 | 9.75 | 9.75 | -1.42% | 13,173 |
| Jan 7, 2026 | 9.63 | 10.01 | 9.63 | 9.89 | 9.89 | 1.44% | 17,135 |
| 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 |
| Nov 24, 2025 | 8.75 | 8.92 | 8.67 | 8.82 | 8.82 | 2.32% | 9,395 |
| Nov 21, 2025 | 8.71 | 8.73 | 8.61 | 8.62 | 8.62 | 1.06% | 14,800 |
| Nov 20, 2025 | 8.71 | 8.85 | 8.53 | 8.53 | 8.53 | -1.95% | 23,120 |
| Nov 19, 2025 | 8.75 | 8.85 | 8.65 | 8.70 | 8.70 | -1.02% | 8,931 |
| Nov 18, 2025 | 8.80 | 8.96 | 8.75 | 8.79 | 8.79 | -1.12% | 9,576 |
| Nov 17, 2025 | 8.90 | 9.02 | 8.89 | 8.89 | 8.89 | -1.77% | 20,797 |
| Nov 14, 2025 | 8.98 | 9.33 | 8.98 | 9.05 | 9.05 | -1.95% | 8,399 |
| Nov 13, 2025 | 9.35 | 9.50 | 9.02 | 9.23 | 9.23 | 0.44% | 16,940 |
| Nov 12, 2025 | 9.05 | 9.24 | 8.99 | 9.19 | 9.19 | 3.37% | 6,052 |
| Nov 11, 2025 | 8.83 | 9.03 | 8.82 | 8.89 | 8.89 | 0.06% | 8,561 |
| Nov 10, 2025 | 8.70 | 9.05 | 8.67 | 8.89 | 8.89 | 1.89% | 26,451 |
| Nov 7, 2025 | 8.62 | 8.94 | 8.50 | 8.72 | 8.72 | -2.02% | 113,605 |
| Nov 6, 2025 | 8.83 | 8.90 | 8.74 | 8.90 | 8.90 | -1.11% | 11,257 |
| Nov 5, 2025 | 9.00 | 9.07 | 8.88 | 9.00 | 9.00 | -0.88% | 9,988 |