Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.599 | 2.599 | 2.581 | 2.590 | 2.590 | 21 |
| 2026-10-15 | 2.521 | 2.650 | 2.521 | 2.650 | 2.650 | 20 |
| 2026-10-14 | 2.504 | 2.563 | 2.504 | 2.541 | 2.541 | 1,276 |
| 2026-10-13 | 2.639 | 2.650 | 2.603 | 2.650 | 2.650 | 29 |
| 2026-10-12 | 2.545 | 2.650 | 2.545 | 2.650 | 2.650 | 313 |
| 2026-10-09 | 2.496 | 2.650 | 2.496 | 2.650 | 2.650 | 96 |
| 2026-10-08 | 2.487 | 2.504 | 2.461 | 2.504 | 2.504 | 292 |
| 2026-10-07 | 2.539 | 2.602 | 2.539 | 2.602 | 2.602 | 432 |
| 2026-10-06 | 2.595 | 2.654 | 2.595 | 2.650 | 2.650 | 1,029 |
| 2026-10-05 | 2.508 | 2.650 | 2.508 | 2.650 | 2.650 | 1,029 |
| 2026-10-02 | 2.563 | 2.581 | 2.541 | 2.547 | 2.547 | 36 |
| 2026-10-01 | 2.697 | 2.697 | 2.628 | 2.634 | 2.634 | 505 |
| 2026-09-30 | 2.669 | 2.736 | 2.669 | 2.706 | 2.706 | 225 |
| 2026-09-29 | 2.791 | 2.801 | 2.760 | 2.760 | 2.760 | 440 |
| 2026-09-28 | 2.674 | 2.779 | 2.664 | 2.779 | 2.779 | 399 |
| 2026-09-25 | 2.706 | 2.706 | 2.617 | 2.625 | 2.625 | 556 |
| 2026-09-24 | 2.767 | 2.767 | 2.625 | 2.625 | 2.625 | 187 |
| 2026-09-23 | 2.853 | 2.864 | 2.804 | 2.804 | 2.804 | 1,885 |
| 2026-09-22 | 2.855 | 2.860 | 2.836 | 2.840 | 2.840 | 133 |
| 2026-09-21 | 2.832 | 2.939 | 2.813 | 2.939 | 2.939 | 816 |
| 2026-09-18 | 2.872 | 2.939 | 2.809 | 2.939 | 2.939 | 1,393 |
| 2026-09-17 | 2.874 | 2.874 | 2.819 | 2.819 | 2.819 | 92 |
| 2026-09-16 | 2.831 | 2.939 | 2.819 | 2.939 | 2.939 | 1,690 |
| 2026-09-15 | 2.883 | 2.895 | 2.875 | 2.875 | 2.875 | 0 |
| 2026-09-14 | 2.888 | 2.888 | 2.863 | 2.863 | 2.863 | 1,226 |
| 2026-09-11 | 2.847 | 2.908 | 2.847 | 2.899 | 2.899 | 1,573 |
| 2026-09-10 | 2.906 | 2.906 | 2.835 | 2.835 | 2.835 | 1,766 |
| 2026-09-09 | 2.934 | 2.937 | 2.869 | 2.878 | 2.878 | 1,195 |
| 2026-09-08 | 2.893 | 2.893 | 2.862 | 2.865 | 2.865 | 0 |
| 2026-09-07 | 2.839 | 2.839 | 2.839 | 2.839 | 2.839 | 298 |
| 2026-09-04 | 2.989 | 3.005 | 2.839 | 2.839 | 2.839 | 933 |
| 2026-09-03 | 3.044 | 3.155 | 3.032 | 3.155 | 3.155 | 2,792 |
| 2026-09-02 | 2.821 | 2.939 | 2.821 | 2.939 | 2.939 | 2,126 |
| 2026-09-01 | 2.694 | 2.939 | 2.694 | 2.939 | 2.939 | 2,792 |
| 2026-08-31 | 2.711 | 2.719 | 2.696 | 2.696 | 2.696 | 249 |
| 2026-08-28 | 2.851 | 2.859 | 2.784 | 2.789 | 2.789 | 4,652 |
| 2026-08-27 | 2.857 | 2.857 | 2.800 | 2.817 | 2.817 | 2,481 |
| 2026-08-26 | 2.874 | 2.890 | 2.865 | 2.890 | 2.890 | 417 |
| 2026-08-25 | 2.883 | 2.923 | 2.808 | 2.911 | 2.911 | 5,327 |
| 2026-08-24 | 2.868 | 2.868 | 2.817 | 2.842 | 2.842 | 1,000 |
| 2026-08-21 | 2.883 | 3.026 | 2.861 | 3.026 | 3.026 | 275 |
| 2026-08-20 | 2.963 | 3.123 | 2.806 | 2.806 | 2.806 | 23,167 |
| 2026-08-19 | 2.903 | 2.989 | 2.871 | 2.871 | 2.871 | 580 |
| 2026-08-18 | 3.074 | 3.074 | 2.900 | 3.026 | 3.026 | 1,023 |
| 2026-08-17 | 3.053 | 3.113 | 3.000 | 3.000 | 3.000 | 14,287 |
| 2026-08-14 | 2.756 | 3.350 | 2.756 | 3.080 | 3.080 | 172,772 |
| 2026-08-13 | 2.346 | 2.435 | 2.346 | 2.399 | 2.399 | 3,141 |
| 2026-08-12 | 2.461 | 2.481 | 2.399 | 2.399 | 2.399 | 567 |
| 2026-08-11 | 2.396 | 2.541 | 2.396 | 2.465 | 2.465 | 29,367 |
| 2026-08-10 | 2.286 | 2.490 | 2.286 | 2.490 | 2.490 | 156 |
| 2026-08-07 | 2.239 | 2.365 | 2.239 | 2.365 | 2.365 | 1,247 |
| 2026-08-06 | 2.251 | 2.270 | 2.223 | 2.245 | 2.245 | 0 |
| 2026-08-05 | 2.234 | 2.257 | 2.229 | 2.245 | 2.245 | 702 |
| 2026-08-04 | 2.176 | 2.222 | 2.168 | 2.195 | 2.195 | 13,513 |
| 2026-08-03 | 2.194 | 2.211 | 2.169 | 2.195 | 2.195 | 275 |
| 2026-07-31 | 2.188 | 2.310 | 2.159 | 2.310 | 2.310 | 1,280 |
| 2026-07-30 | 2.162 | 2.205 | 2.162 | 2.205 | 2.205 | 1,020 |
| 2026-07-29 | 2.209 | 2.240 | 2.205 | 2.205 | 2.205 | 463 |
| 2026-07-28 | 2.185 | 2.203 | 2.173 | 2.203 | 2.203 | 3,171 |
| 2026-07-27 | 2.131 | 2.200 | 2.131 | 2.184 | 2.184 | 368 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.