Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
5.36
+0.13 (2.49%)
Jul 6, 2026, 12:55 PM EDT - Market open
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 5.41 | 5.41 | 5.30 | 5.31 | - | 1.63% | 16,099 |
| 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 |
| May 12, 2026 | 5.89 | 6.13 | 5.76 | 6.00 | 6.00 | -4.76% | 74,383 |
| May 11, 2026 | 6.17 | 6.65 | 6.17 | 6.30 | 6.30 | 12.70% | 116,636 |
| May 8, 2026 | 5.64 | 5.64 | 5.53 | 5.59 | 5.59 | 0.54% | 22,777 |
| May 7, 2026 | 5.74 | 5.76 | 5.56 | 5.56 | 5.56 | 2.77% | 37,974 |
| May 6, 2026 | 5.33 | 5.43 | 5.28 | 5.41 | 5.41 | 2.27% | 41,552 |
| May 5, 2026 | 5.34 | 5.36 | 5.25 | 5.29 | 5.29 | 2.32% | 7,816 |
| May 4, 2026 | 5.06 | 5.22 | 5.06 | 5.17 | 5.17 | -3.36% | 37,186 |
| May 1, 2026 | 5.41 | 5.50 | 5.35 | 5.35 | 5.35 | -0.56% | 17,187 |
| 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 |