Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
4.780
0.00 (0.00%)
At close: Jul 24, 2026, 4:00 PM EDT
4.575
-0.205 (-4.29%)
After-hours: Jul 24, 2026, 7:54 PM EDT
Valneva SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.82 | 4.83 | 4.75 | 4.78 | 4.78 | - | 5,926 |
| Jul 23, 2026 | 4.85 | 4.90 | 4.75 | 4.78 | 4.78 | -2.45% | 10,686 |
| Jul 22, 2026 | 4.97 | 4.98 | 4.87 | 4.90 | 4.90 | -0.61% | 10,134 |
| Jul 21, 2026 | 4.93 | 4.99 | 4.85 | 4.93 | 4.93 | 1.86% | 9,348 |
| Jul 20, 2026 | 5.03 | 5.03 | 4.84 | 4.84 | 4.84 | -3.20% | 25,427 |
| Jul 17, 2026 | 4.99 | 5.05 | 4.96 | 5.00 | 5.00 | -1.57% | 50,813 |
| Jul 16, 2026 | 5.08 | 5.21 | 5.07 | 5.08 | 5.08 | -0.88% | 78,468 |
| Jul 15, 2026 | 5.10 | 5.14 | 5.07 | 5.13 | 5.13 | 0.29% | 71,652 |
| Jul 14, 2026 | 5.14 | 5.23 | 5.06 | 5.11 | 5.11 | -2.85% | 60,756 |
| Jul 13, 2026 | 5.28 | 5.33 | 5.22 | 5.26 | 5.26 | 4.16% | 18,130 |
| Jul 10, 2026 | 5.22 | 5.23 | 5.05 | 5.05 | 5.05 | -4.63% | 16,116 |
| Jul 9, 2026 | 5.26 | 5.41 | 5.21 | 5.30 | 5.30 | -0.28% | 9,652 |
| Jul 8, 2026 | 5.27 | 5.40 | 5.26 | 5.31 | 5.31 | 0.95% | 12,848 |
| Jul 7, 2026 | 5.30 | 5.38 | 5.23 | 5.26 | 5.26 | -2.59% | 26,643 |
| Jul 6, 2026 | 5.41 | 5.41 | 5.30 | 5.40 | 5.40 | 3.35% | 20,683 |
| Jul 2, 2026 | 5.28 | 5.43 | 5.16 | 5.23 | 5.23 | 2.65% | 19,019 |
| Jul 1, 2026 | 5.25 | 5.46 | 5.09 | 5.09 | 5.09 | -2.68% | 21,042 |
| Jun 30, 2026 | 5.27 | 5.54 | 5.12 | 5.23 | 5.23 | 1.16% | 32,854 |
| Jun 29, 2026 | 5.25 | 5.31 | 5.10 | 5.17 | 5.17 | -0.39% | 36,789 |
| Jun 26, 2026 | 5.05 | 5.22 | 5.04 | 5.19 | 5.19 | -0.38% | 27,493 |
| Jun 25, 2026 | 5.09 | 5.21 | 5.05 | 5.21 | 5.21 | -0.38% | 52,119 |
| Jun 24, 2026 | 5.35 | 5.37 | 5.23 | 5.23 | 5.23 | -3.15% | 6,963 |
| Jun 23, 2026 | 5.36 | 5.43 | 5.34 | 5.40 | 5.40 | 0.93% | 16,568 |
| Jun 22, 2026 | 5.27 | 5.44 | 5.23 | 5.35 | 5.35 | -0.56% | 7,408 |
| Jun 18, 2026 | 5.44 | 5.44 | 5.32 | 5.38 | 5.38 | 0.56% | 13,049 |
| Jun 17, 2026 | 5.34 | 5.49 | 5.34 | 5.35 | 5.35 | -0.19% | 10,425 |
| Jun 16, 2026 | 5.40 | 5.42 | 5.30 | 5.36 | 5.36 | -0.56% | 17,880 |
| Jun 15, 2026 | 5.47 | 5.47 | 5.30 | 5.39 | 5.39 | 0.65% | 14,958 |
| Jun 12, 2026 | 5.26 | 5.39 | 5.24 | 5.36 | 5.36 | 1.23% | 24,774 |
| Jun 11, 2026 | 5.15 | 5.33 | 5.13 | 5.29 | 5.29 | 0.57% | 19,485 |
| Jun 10, 2026 | 5.23 | 5.37 | 5.22 | 5.26 | 5.26 | -0.94% | 17,658 |
| Jun 9, 2026 | 5.43 | 5.50 | 5.26 | 5.31 | 5.31 | -0.47% | 14,809 |
| Jun 8, 2026 | 5.42 | 5.45 | 5.34 | 5.34 | 5.34 | -2.65% | 22,376 |
| Jun 5, 2026 | 5.93 | 5.93 | 5.40 | 5.48 | 5.48 | -3.35% | 36,900 |
| Jun 4, 2026 | 5.68 | 5.79 | 5.67 | 5.67 | 5.67 | 1.61% | 20,716 |
| Jun 3, 2026 | 5.60 | 5.64 | 5.54 | 5.58 | 5.58 | -0.89% | 15,341 |
| Jun 2, 2026 | 5.72 | 5.72 | 5.55 | 5.63 | 5.63 | -5.38% | 38,628 |
| Jun 1, 2026 | 5.94 | 6.10 | 5.83 | 5.95 | 5.95 | -4.80% | 57,744 |
| May 29, 2026 | 6.31 | 6.47 | 6.10 | 6.25 | 6.25 | -0.79% | 73,582 |
| May 28, 2026 | 6.35 | 6.64 | 6.21 | 6.30 | 6.30 | -0.63% | 22,353 |
| May 27, 2026 | 6.16 | 6.73 | 6.16 | 6.34 | 6.34 | 4.79% | 72,240 |
| May 26, 2026 | 6.08 | 6.17 | 6.04 | 6.05 | 6.05 | 2.02% | 21,941 |
| May 22, 2026 | 5.87 | 6.00 | 5.85 | 5.93 | 5.93 | 1.02% | 75,713 |
| May 21, 2026 | 5.78 | 5.88 | 5.72 | 5.87 | 5.87 | -0.84% | 11,744 |
| May 20, 2026 | 5.58 | 6.00 | 5.58 | 5.92 | 5.92 | 2.78% | 62,458 |
| May 19, 2026 | 5.61 | 5.76 | 5.55 | 5.76 | 5.76 | 0.88% | 45,717 |
| May 18, 2026 | 5.71 | 5.79 | 5.67 | 5.71 | 5.71 | 0.53% | 10,308 |
| May 15, 2026 | 5.82 | 5.82 | 5.63 | 5.68 | 5.68 | -4.38% | 25,873 |
| May 14, 2026 | 5.91 | 6.14 | 5.73 | 5.94 | 5.94 | 1.19% | 47,722 |
| May 13, 2026 | 5.94 | 6.25 | 5.87 | 5.87 | 5.87 | -2.17% | 30,663 |