Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
7.13
+1.48 (26.19%)
At close: Aug 14, 2026, 4:00 PM EDT
6.98
-0.15 (-2.10%)
After-hours: Aug 14, 2026, 7:59 PM EDT
Valneva SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.00 | 7.31 | 6.83 | 7.13 | 7.13 | 26.19% | 2,852,661 |
| 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% | 99,032 |
| 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 |
| Aug 4, 2026 | 5.17 | 5.22 | 5.14 | 5.14 | 5.14 | 1.38% | 6,462 |
| Aug 3, 2026 | 5.10 | 5.12 | 5.02 | 5.07 | 5.07 | 2.01% | 7,568 |
| Jul 31, 2026 | 5.09 | 5.09 | 4.92 | 4.97 | 4.97 | -2.28% | 23,010 |
| Jul 30, 2026 | 5.07 | 5.10 | 5.02 | 5.09 | 5.09 | 0.32% | 12,309 |
| Jul 29, 2026 | 5.09 | 5.13 | 5.00 | 5.07 | 5.07 | 0.20% | 8,957 |
| Jul 28, 2026 | 5.00 | 5.15 | 4.99 | 5.06 | 5.06 | 2.02% | 6,347 |
| Jul 27, 2026 | 4.97 | 5.06 | 4.90 | 4.96 | 4.96 | 3.77% | 4,481 |
| Jul 24, 2026 | 4.82 | 4.83 | 4.75 | 4.78 | 4.78 | - | 6,232 |
| Jul 23, 2026 | 4.85 | 4.90 | 4.75 | 4.78 | 4.78 | -2.45% | 10,688 |
| Jul 22, 2026 | 4.97 | 4.98 | 4.87 | 4.90 | 4.90 | -0.61% | 10,170 |
| 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% | 25,447 |
| 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% | 78,668 |
| 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% | 12,849 |
| 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% | 19,020 |
| 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 |