Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
5.66
+0.10 (1.80%)
Oct 14, 2026, 4:00 PM EDT - Market closed
Valneva SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.66 | 5.73 | 5.61 | 5.66 | 5.66 | 1.80% | 22,519 |
| Oct 13, 2026 | 5.89 | 5.89 | 5.55 | 5.56 | 5.56 | -6.24% | 28,687 |
| Oct 12, 2026 | 5.86 | 5.96 | 5.85 | 5.93 | 5.93 | 2.60% | 10,516 |
| Oct 9, 2026 | 5.81 | 5.81 | 5.73 | 5.78 | 5.78 | 1.58% | 5,605 |
| Oct 8, 2026 | 5.61 | 5.74 | 5.61 | 5.69 | 5.69 | -3.07% | 11,261 |
| Oct 7, 2026 | 5.87 | 5.99 | 5.87 | 5.87 | 5.87 | 0.17% | 11,164 |
| Oct 6, 2026 | 6.04 | 6.04 | 5.78 | 5.86 | 5.86 | 0.77% | 19,055 |
| Oct 5, 2026 | 5.89 | 5.99 | 5.70 | 5.82 | 5.82 | 1.31% | 69,379 |
| Oct 2, 2026 | 5.84 | 5.89 | 5.73 | 5.74 | 5.74 | -2.71% | 39,844 |
| Oct 1, 2026 | 6.05 | 6.08 | 5.90 | 5.90 | 5.90 | -4.61% | 34,508 |
| Sep 30, 2026 | 6.19 | 6.27 | 6.16 | 6.19 | 6.19 | 0.73% | 5,838 |
| Sep 29, 2026 | 6.36 | 6.36 | 6.13 | 6.14 | 6.14 | -5.10% | 9,632 |
| Sep 28, 2026 | 6.25 | 6.49 | 6.23 | 6.47 | 6.47 | 5.37% | 21,569 |
| Sep 25, 2026 | 6.09 | 6.19 | 6.08 | 6.14 | 6.14 | -1.29% | 15,040 |
| Sep 24, 2026 | 6.25 | 6.25 | 6.08 | 6.22 | 6.22 | -2.05% | 51,758 |
| Sep 23, 2026 | 6.54 | 6.54 | 6.30 | 6.35 | 6.35 | -3.64% | 14,686 |
| Sep 22, 2026 | 6.63 | 6.64 | 6.54 | 6.59 | 6.59 | -0.45% | 14,206 |
| Sep 21, 2026 | 6.53 | 6.68 | 6.53 | 6.62 | 6.62 | 0.91% | 18,939 |
| Sep 18, 2026 | 6.55 | 6.62 | 6.53 | 6.56 | 6.56 | -0.15% | 42,214 |
| Sep 17, 2026 | 6.56 | 6.78 | 6.56 | 6.57 | 6.57 | - | 11,003 |
| Sep 16, 2026 | 6.62 | 6.64 | 6.41 | 6.57 | 6.57 | 0.31% | 35,683 |
| Sep 15, 2026 | 6.64 | 6.64 | 6.48 | 6.55 | 6.55 | -1.80% | 23,793 |
| Sep 14, 2026 | 6.65 | 6.80 | 6.54 | 6.67 | 6.67 | 0.15% | 13,400 |
| Sep 11, 2026 | 6.77 | 6.80 | 6.54 | 6.66 | 6.66 | -0.45% | 36,610 |
| Sep 10, 2026 | 6.64 | 6.84 | 6.60 | 6.69 | 6.69 | 0.15% | 46,681 |
| Sep 9, 2026 | 6.80 | 6.88 | 6.68 | 6.68 | 6.68 | -2.48% | 24,118 |
| Sep 8, 2026 | 6.72 | 7.02 | 6.67 | 6.85 | 6.85 | -0.58% | 28,331 |
| Sep 4, 2026 | 6.92 | 7.00 | 6.87 | 6.89 | 6.89 | -2.41% | 22,865 |
| Sep 3, 2026 | 7.11 | 7.19 | 6.98 | 7.06 | 7.06 | -0.84% | 40,873 |
| Sep 2, 2026 | 6.80 | 7.15 | 6.80 | 7.12 | 7.12 | 8.37% | 137,178 |
| Sep 1, 2026 | 6.60 | 6.71 | 6.43 | 6.57 | 6.57 | 4.29% | 27,431 |
| Aug 31, 2026 | 6.35 | 6.38 | 6.29 | 6.30 | 6.30 | -2.02% | 11,552 |
| Aug 28, 2026 | 6.55 | 6.58 | 6.43 | 6.43 | 6.43 | -1.98% | 22,286 |
| Aug 27, 2026 | 6.66 | 6.66 | 6.54 | 6.56 | 6.56 | -2.02% | 21,503 |
| Aug 26, 2026 | 6.79 | 6.80 | 6.56 | 6.70 | 6.70 | -1.25% | 28,242 |
| Aug 25, 2026 | 6.72 | 6.95 | 6.70 | 6.78 | 6.78 | 0.44% | 30,971 |
| Aug 24, 2026 | 6.68 | 6.80 | 6.60 | 6.75 | 6.75 | -3.02% | 22,211 |
| Aug 21, 2026 | 6.77 | 7.06 | 6.71 | 6.96 | 6.96 | 2.05% | 21,593 |
| Aug 20, 2026 | 6.85 | 6.90 | 6.69 | 6.82 | 6.82 | -0.29% | 31,054 |
| Aug 19, 2026 | 7.04 | 7.10 | 6.84 | 6.84 | 6.84 | -0.44% | 74,417 |
| Aug 18, 2026 | 6.84 | 6.97 | 6.78 | 6.87 | 6.87 | -2.69% | 60,809 |
| Aug 17, 2026 | 7.18 | 7.30 | 7.03 | 7.06 | 7.06 | -0.98% | 164,502 |
| Aug 14, 2026 | 7.00 | 7.31 | 6.83 | 7.13 | 7.13 | 26.19% | 2,882,842 |
| Aug 13, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 1.80% | 29,383 |
| Aug 12, 2026 | 5.66 | 5.70 | 5.44 | 5.55 | 5.55 | -0.72% | 76,043 |
| Aug 11, 2026 | 5.74 | 5.83 | 5.50 | 5.59 | 5.59 | 5.47% | 99,033 |
| Aug 10, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 49,120 |
| Aug 7, 2026 | 5.35 | 5.37 | 5.22 | 5.30 | 5.30 | 2.32% | 44,235 |
| Aug 6, 2026 | 5.32 | 5.35 | 5.13 | 5.18 | 5.18 | -0.96% | 16,570 |
| Aug 5, 2026 | 5.23 | 5.34 | 5.22 | 5.23 | 5.23 | 1.75% | 48,839 |