Valneva SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	62,453
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
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