Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.102 | 2.111 | 2.048 | 2.111 | 2.111 | 4,007 |
| 2026-07-23 | 2.136 | 2.145 | 2.120 | 2.121 | 2.121 | 217 |
| 2026-07-22 | 2.121 | 2.157 | 2.119 | 2.157 | 2.157 | 1,018 |
| 2026-07-21 | 2.206 | 2.206 | 2.126 | 2.150 | 2.150 | 944 |
| 2026-07-20 | 2.138 | 2.183 | 2.120 | 2.142 | 2.142 | 393 |
| 2026-07-17 | 2.174 | 2.179 | 2.130 | 2.149 | 2.149 | 4,124 |
| 2026-07-16 | 2.194 | 2.197 | 2.169 | 2.197 | 2.197 | 492 |
| 2026-07-15 | 2.189 | 2.217 | 2.187 | 2.207 | 2.207 | 6,840 |
| 2026-07-14 | 2.251 | 2.251 | 2.192 | 2.216 | 2.216 | 3,400 |
| 2026-07-13 | 2.193 | 2.279 | 2.165 | 2.279 | 2.279 | 7,803 |
| 2026-07-10 | 2.266 | 2.266 | 2.200 | 2.200 | 2.200 | 2,771 |
| 2026-07-09 | 2.284 | 2.285 | 2.253 | 2.279 | 2.279 | 4,338 |
| 2026-07-08 | 2.263 | 2.330 | 2.246 | 2.278 | 2.278 | 4,585 |
| 2026-07-07 | 2.332 | 2.332 | 2.239 | 2.278 | 2.278 | 9,179 |
| 2026-07-06 | 2.334 | 2.349 | 2.309 | 2.309 | 2.309 | 13,241 |
| 2026-07-03 | 2.269 | 2.355 | 2.269 | 2.355 | 2.355 | 6,148 |
| 2026-07-02 | 2.247 | 2.286 | 2.247 | 2.286 | 2.286 | 1,005 |
| 2026-07-01 | 2.229 | 2.270 | 2.229 | 2.257 | 2.257 | 1,229 |
| 2026-06-30 | 2.288 | 2.288 | 2.223 | 2.251 | 2.251 | 3,168 |
| 2026-06-29 | 2.229 | 2.367 | 2.229 | 2.243 | 2.243 | 54,902 |
| 2026-06-26 | 2.187 | 2.229 | 2.161 | 2.229 | 2.229 | 320 |
| 2026-06-25 | 2.257 | 2.257 | 2.174 | 2.200 | 2.200 | 7,040 |
| 2026-06-24 | 2.315 | 2.326 | 2.291 | 2.291 | 2.291 | 673 |
| 2026-06-23 | 2.310 | 2.330 | 2.296 | 2.299 | 2.299 | 2,836 |
| 2026-06-22 | 2.317 | 2.317 | 2.256 | 2.291 | 2.291 | 1,926 |
| 2026-06-19 | 2.321 | 2.321 | 2.274 | 2.304 | 2.304 | 6,818 |
| 2026-06-18 | 2.319 | 2.337 | 2.301 | 2.315 | 2.315 | 868 |
| 2026-06-17 | 2.269 | 2.326 | 2.249 | 2.326 | 2.326 | 823 |
| 2026-06-16 | 2.305 | 2.305 | 2.253 | 2.253 | 2.253 | 586 |
| 2026-06-15 | 2.329 | 2.352 | 2.298 | 2.298 | 2.298 | 9,449 |
| 2026-06-12 | 2.239 | 2.300 | 2.230 | 2.290 | 2.290 | 10,000 |
| 2026-06-11 | 2.215 | 2.239 | 2.187 | 2.239 | 2.239 | 3,602 |
| 2026-06-10 | 2.251 | 2.260 | 2.221 | 2.239 | 2.239 | 1,178 |
| 2026-06-09 | 2.310 | 2.327 | 2.275 | 2.275 | 2.275 | 0 |
| 2026-06-08 | 2.317 | 2.326 | 2.289 | 2.326 | 2.326 | 1,829 |
| 2026-06-05 | 2.422 | 2.464 | 2.360 | 2.360 | 2.360 | 6,886 |
| 2026-06-04 | 2.372 | 2.429 | 2.372 | 2.409 | 2.409 | 5,508 |
| 2026-06-03 | 2.374 | 2.387 | 2.357 | 2.376 | 2.376 | 3,114 |
| 2026-06-02 | 2.497 | 2.497 | 2.370 | 2.390 | 2.390 | 1,997 |
| 2026-06-01 | 2.555 | 2.590 | 2.500 | 2.500 | 2.500 | 5,820 |
| 2026-05-29 | 2.702 | 2.702 | 2.635 | 2.651 | 2.651 | 507 |
| 2026-05-28 | 2.668 | 2.684 | 2.618 | 2.684 | 2.684 | 6,619 |
| 2026-05-27 | 2.595 | 2.679 | 2.590 | 2.679 | 2.679 | 10,380 |
| 2026-05-26 | 2.590 | 2.666 | 2.578 | 2.578 | 2.578 | 18,701 |
| 2026-05-25 | 2.561 | 2.648 | 2.561 | 2.610 | 2.610 | 4,466 |
| 2026-05-22 | 2.634 | 2.634 | 2.470 | 2.495 | 2.495 | 20,329 |
| 2026-05-21 | 2.500 | 2.500 | 2.444 | 2.480 | 2.480 | 634 |
| 2026-05-20 | 2.476 | 2.534 | 2.394 | 2.534 | 2.534 | 536 |
| 2026-05-19 | 2.443 | 2.465 | 2.403 | 2.403 | 2.403 | 2,205 |
| 2026-05-18 | 2.474 | 2.534 | 2.431 | 2.534 | 2.534 | 6,389 |
| 2026-05-15 | 2.562 | 2.594 | 2.480 | 2.480 | 2.480 | 21,358 |
| 2026-05-14 | 2.608 | 2.671 | 2.491 | 2.491 | 2.491 | 17,144 |
| 2026-05-13 | 2.513 | 2.653 | 2.485 | 2.526 | 2.526 | 22,185 |
| 2026-05-12 | 2.630 | 2.630 | 2.526 | 2.526 | 2.526 | 31,654 |
| 2026-05-11 | 2.438 | 2.797 | 2.438 | 2.770 | 2.770 | 17,349 |
| 2026-05-08 | 2.406 | 2.423 | 2.396 | 2.415 | 2.415 | 1,787 |
| 2026-05-07 | 2.331 | 2.453 | 2.331 | 2.453 | 2.453 | 6,740 |
| 2026-05-06 | 2.152 | 2.316 | 2.152 | 2.268 | 2.268 | 4,453 |
| 2026-05-05 | 2.263 | 2.311 | 2.195 | 2.287 | 2.287 | 8,486 |
| 2026-05-04 | 2.340 | 2.340 | 2.142 | 2.226 | 2.226 | 12,149 |
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.