Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
5.73
+0.22 (3.99%)
Nov 4, 2026, 12:08 PM EST - Market open
Valneva SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.69 | 5.77 | 5.66 | 5.73 | 5.73 | 3.99% | 5,588 |
| Nov 3, 2026 | 5.43 | 5.57 | 5.43 | 5.51 | 5.51 | 3.57% | 4,645 |
| Nov 2, 2026 | 5.35 | 5.37 | 5.31 | 5.32 | 5.32 | -2.39% | 7,470 |
| Oct 30, 2026 | 5.61 | 5.61 | 5.40 | 5.45 | 5.45 | -4.55% | 7,929 |
| Oct 29, 2026 | 5.77 | 5.77 | 5.65 | 5.71 | 5.71 | -0.52% | 11,516 |
| Oct 28, 2026 | 5.60 | 5.74 | 5.57 | 5.74 | 5.74 | 3.05% | 3,854 |
| Oct 27, 2026 | 5.43 | 5.58 | 5.38 | 5.57 | 5.57 | 2.96% | 16,134 |
| Oct 26, 2026 | 5.37 | 5.48 | 5.32 | 5.41 | 5.41 | 2.85% | 21,301 |
| Oct 23, 2026 | 5.26 | 5.30 | 5.25 | 5.26 | 5.26 | -1.87% | 6,408 |
| Oct 22, 2026 | 5.49 | 5.61 | 5.31 | 5.36 | 5.36 | -3.60% | 22,616 |
| Oct 21, 2026 | 5.75 | 5.75 | 5.53 | 5.56 | 5.56 | -2.28% | 137,263 |
| Oct 20, 2026 | 5.54 | 5.84 | 5.54 | 5.69 | 5.69 | 3.27% | 13,100 |
| Oct 19, 2026 | 5.53 | 5.53 | 5.40 | 5.51 | 5.51 | -1.78% | 9,143 |
| Oct 16, 2026 | 5.87 | 5.87 | 5.58 | 5.61 | 5.61 | -5.08% | 9,483 |
| Oct 15, 2026 | 5.84 | 5.91 | 5.77 | 5.91 | 5.91 | 4.42% | 8,679 |
| Oct 14, 2026 | 5.66 | 5.73 | 5.61 | 5.66 | 5.66 | 1.80% | 22,519 |
| Oct 13, 2026 | 5.89 | 5.89 | 5.55 | 5.56 | 5.56 | -6.24% | 28,751 |
| Oct 12, 2026 | 5.86 | 5.96 | 5.85 | 5.93 | 5.93 | 2.60% | 10,516 |
| Oct 9, 2026 | 5.81 | 5.81 | 5.73 | 5.78 | 5.78 | 1.58% | 5,605 |
| Oct 8, 2026 | 5.61 | 5.74 | 5.61 | 5.69 | 5.69 | -3.07% | 11,261 |
| Oct 7, 2026 | 5.87 | 5.99 | 5.87 | 5.87 | 5.87 | 0.17% | 26,265 |
| Oct 6, 2026 | 6.04 | 6.04 | 5.78 | 5.86 | 5.86 | 0.77% | 19,055 |
| Oct 5, 2026 | 5.89 | 5.99 | 5.70 | 5.82 | 5.82 | 1.31% | 69,379 |
| Oct 2, 2026 | 5.84 | 5.89 | 5.73 | 5.74 | 5.74 | -2.71% | 39,844 |
| Oct 1, 2026 | 6.05 | 6.08 | 5.90 | 5.90 | 5.90 | -4.61% | 34,510 |
| Sep 30, 2026 | 6.19 | 6.27 | 6.16 | 6.19 | 6.19 | 0.73% | 5,838 |
| Sep 29, 2026 | 6.36 | 6.36 | 6.13 | 6.14 | 6.14 | -5.10% | 9,632 |
| Sep 28, 2026 | 6.25 | 6.49 | 6.23 | 6.47 | 6.47 | 5.37% | 21,569 |
| Sep 25, 2026 | 6.09 | 6.19 | 6.08 | 6.14 | 6.14 | -1.29% | 15,040 |
| Sep 24, 2026 | 6.25 | 6.25 | 6.08 | 6.22 | 6.22 | -2.05% | 51,758 |
| 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% | 35,683 |
| Sep 15, 2026 | 6.64 | 6.64 | 6.48 | 6.55 | 6.55 | -1.80% | 23,793 |
| 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% | 46,681 |
| 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% | 40,873 |
| Sep 2, 2026 | 6.80 | 7.15 | 6.80 | 7.12 | 7.12 | 8.37% | 137,178 |
| 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% | 21,503 |
| Aug 26, 2026 | 6.79 | 6.80 | 6.56 | 6.70 | 6.70 | -1.25% | 28,242 |