Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
6.22
-0.13 (-2.05%)
At close: Sep 24, 2026, 4:00 PM EDT
6.15
-0.07 (-1.13%)
Pre-market: Sep 25, 2026, 4:00 AM EDT
Valneva SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.25 | 6.25 | 6.08 | 6.22 | 6.22 | -2.05% | 51,755 |
| 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% | 35,657 |
| Sep 15, 2026 | 6.64 | 6.64 | 6.48 | 6.55 | 6.55 | -1.80% | 23,769 |
| 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% | 46,538 |
| 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% | 40,855 |
| Sep 2, 2026 | 6.80 | 7.15 | 6.80 | 7.12 | 7.12 | 8.37% | 136,610 |
| 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% | 21,498 |
| Aug 26, 2026 | 6.79 | 6.80 | 6.56 | 6.70 | 6.70 | -1.25% | 28,237 |
| Aug 25, 2026 | 6.72 | 6.95 | 6.70 | 6.78 | 6.78 | 0.44% | 30,970 |
| Aug 24, 2026 | 6.68 | 6.80 | 6.60 | 6.75 | 6.75 | -3.02% | 21,945 |
| 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% | 30,977 |
| Aug 19, 2026 | 7.04 | 7.10 | 6.84 | 6.84 | 6.84 | -0.44% | 74,297 |
| Aug 18, 2026 | 6.84 | 6.97 | 6.78 | 6.87 | 6.87 | -2.69% | 60,222 |
| Aug 17, 2026 | 7.18 | 7.30 | 7.03 | 7.06 | 7.06 | -0.98% | 159,946 |
| 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 |