Valneva SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	5.41	5.50	5.35	5.35	5.35	-0.56%	17,122
Apr 30, 2026	5.32	5.50	5.31	5.38	5.38	0.94%	40,914
Apr 29, 2026	5.49	5.49	5.33	5.33	5.33	-3.62%	18,914
Apr 28, 2026	5.54	5.61	5.35	5.53	5.53	0.73%	28,219
Apr 27, 2026	5.48	5.62	5.48	5.49	5.49	-0.18%	20,939
Apr 24, 2026	5.43	5.52	5.36	5.50	5.50	3.19%	148,804
Apr 23, 2026	5.55	5.61	5.15	5.33	5.33	1.52%	310,159
Apr 22, 2026	5.61	5.68	5.22	5.25	5.25	-11.47%	463,912
Apr 21, 2026	6.20	6.20	5.93	5.93	5.93	-1.82%	72,607
Apr 20, 2026	6.22	6.37	6.04	6.04	6.04	1.34%	260,650
Apr 17, 2026	6.13	6.13	5.95	5.96	5.96	-0.17%	19,804
Apr 16, 2026	6.09	6.09	5.92	5.97	5.97	-1.00%	27,126
Apr 15, 2026	6.27	6.31	6.00	6.03	6.03	-0.99%	87,266
Apr 14, 2026	6.26	6.42	6.06	6.09	6.09	-0.65%	91,455
Apr 13, 2026	5.96	6.27	5.96	6.13	6.13	-0.81%	22,335
Apr 10, 2026	6.22	6.27	6.15	6.18	6.18	0.49%	13,506
Apr 9, 2026	5.92	6.30	5.92	6.15	6.15	-1.60%	15,968
Apr 8, 2026	6.31	6.37	6.17	6.25	6.25	5.04%	44,208
Apr 7, 2026	5.93	5.96	5.81	5.95	5.95	-0.17%	53,457
Apr 6, 2026	6.10	6.23	5.96	5.96	5.96	-2.30%	26,375
Apr 2, 2026	6.11	6.23	6.04	6.10	6.10	-2.71%	248,390
Apr 1, 2026	6.61	6.69	6.27	6.27	6.27	0.32%	274,603
Mar 31, 2026	6.44	6.55	6.21	6.25	6.25	0.97%	368,103
Mar 30, 2026	6.40	6.47	6.13	6.19	6.19	0.32%	149,894
Mar 27, 2026	6.46	6.47	6.17	6.17	6.17	-2.37%	27,662
Mar 26, 2026	6.40	6.52	6.27	6.32	6.32	-2.47%	114,913
Mar 25, 2026	6.66	6.79	6.42	6.48	6.48	0.93%	371,709
Mar 24, 2026	6.56	6.72	6.42	6.42	6.42	-1.08%	609,667
Mar 23, 2026	6.77	6.87	6.35	6.49	6.49	-37.11%	771,312
Mar 20, 2026	10.60	10.60	10.31	10.32	10.32	-1.67%	3,394
Mar 19, 2026	10.55	10.90	10.32	10.50	10.50	-6.21%	10,310
Mar 18, 2026	11.46	11.46	10.97	11.19	11.19	1.63%	33,830
Mar 17, 2026	10.72	11.19	10.72	11.01	11.01	4.76%	18,023
Mar 16, 2026	10.35	10.79	10.35	10.51	10.51	-0.94%	14,668
Mar 13, 2026	10.50	10.74	10.29	10.61	10.61	1.29%	11,815
Mar 12, 2026	10.66	10.85	10.37	10.48	10.48	-6.56%	13,508
Mar 11, 2026	11.14	11.31	11.00	11.21	11.21	-1.58%	8,676
Mar 10, 2026	11.27	11.77	11.15	11.39	11.39	8.48%	26,640
Mar 9, 2026	10.59	10.82	10.50	10.50	10.50	-0.19%	6,088
Mar 6, 2026	10.53	10.65	10.41	10.52	10.52	-5.31%	17,943
Mar 5, 2026	11.03	11.17	10.92	11.11	11.11	1.28%	13,763
Mar 4, 2026	11.27	11.32	10.92	10.97	10.97	7.02%	12,000
Mar 3, 2026	10.10	10.46	10.00	10.25	10.25	-6.14%	21,970
Mar 2, 2026	10.81	11.08	10.72	10.92	10.92	-1.53%	11,832
Feb 27, 2026	10.97	11.18	10.97	11.09	11.09	1.37%	7,103
Feb 26, 2026	11.01	11.24	10.67	10.94	10.94	-4.12%	22,753
Feb 25, 2026	11.73	11.85	11.38	11.41	11.41	-4.84%	18,100
Feb 24, 2026	11.57	12.18	11.57	11.99	11.99	4.81%	51,661
Feb 23, 2026	11.23	11.50	11.10	11.44	11.44	4.19%	62,644
Feb 20, 2026	11.15	11.35	10.90	10.98	10.98	4.67%	41,038