Valneva SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.332	2.332	2.251	2.321	2.321	2,662
2026-04-29	2.397	2.400	2.327	2.327	2.327	9,617
2026-04-28	2.368	2.387	2.361	2.387	2.387	3,167
2026-04-27	2.356	2.387	2.344	2.387	2.387	2,605
2026-04-24	2.367	2.395	2.338	2.338	2.338	4,768
2026-04-23	2.346	2.434	2.346	2.394	2.394	7,448
2026-04-22	2.478	2.478	2.370	2.375	2.375	37,513
2026-04-21	2.628	2.666	2.559	2.650	2.650	3,308
2026-04-20	2.585	2.692	2.560	2.650	2.650	13,797
2026-04-17	2.567	2.629	2.503	2.503	2.503	4,723
2026-04-16	2.629	2.650	2.494	2.650	2.650	6,660
2026-04-15	2.677	2.694	2.400	2.400	2.400	1,510
2026-04-14	2.647	2.699	2.645	2.699	2.699	10,961
2026-04-13	2.610	2.686	2.559	2.624	2.624	11,995
2026-04-10	2.645	2.698	2.645	2.698	2.698	672
2026-04-09	2.690	2.690	2.540	2.599	2.599	1,942
2026-04-08	2.739	2.762	2.700	2.700	2.700	2,937
2026-04-07	2.703	2.703	2.553	2.573	2.573	9,284
2026-04-02	2.794	2.794	2.700	2.700	2.700	5,698
2026-04-01	2.866	3.012	2.806	2.914	2.914	6,823
2026-03-31	2.780	2.848	2.750	2.810	2.810	1,925
2026-03-30	2.780	2.878	2.762	2.762	2.762	11,777
2026-03-27	2.826	2.826	2.750	2.750	2.750	20,163
2026-03-26	2.812	2.840	2.706	2.812	2.812	11,749
2026-03-25	2.870	3.046	2.828	2.828	2.828	22,993
2026-03-24	2.976	3.000	2.820	2.834	2.834	36,406
2026-03-23	4.276	4.472	2.700	2.700	2.700	60,988
2026-03-20	4.582	4.758	4.400	4.400	4.400	20,852
2026-03-19	4.688	4.688	4.510	4.510	4.510	2,518
2026-03-18	4.596	5.100	4.580	5.100	5.100	54,449
2026-03-17	4.634	4.750	4.520	4.520	4.520	17,787
2026-03-16	4.574	4.628	4.522	4.626	4.626	2,904
2026-03-13	4.494	4.652	4.474	4.560	4.560	6,473
2026-03-12	4.688	4.688	4.524	4.560	4.560	20,241
2026-03-11	4.888	4.888	4.732	4.774	4.774	12,646
2026-03-10	4.756	5.005	4.756	5.000	5.000	12,214
2026-03-09	4.438	4.656	4.310	4.656	4.656	6,584
2026-03-06	4.722	4.726	4.484	4.726	4.726	11,112
2026-03-05	4.824	4.824	4.668	4.768	4.768	1,252
2026-03-04	4.344	4.868	4.344	4.676	4.676	43,107
2026-03-03	4.442	4.464	4.300	4.328	4.328	6,285
2026-03-02	4.586	4.800	4.520	4.800	4.800	19,319
2026-02-27	4.748	4.950	4.684	4.950	4.950	11,538
2026-02-26	4.884	4.884	4.626	4.780	4.780	12,975
2026-02-25	5.060	5.115	4.980	4.980	4.980	8,827
2026-02-24	4.834	5.005	4.834	5.005	5.005	2,655
2026-02-23	4.636	4.860	4.620	4.700	4.700	23,677
2026-02-20	4.634	4.804	4.586	4.740	4.740	6,664
2026-02-19	4.576	4.850	4.538	4.538	4.538	33,421
2026-02-18	4.656	4.700	4.570	4.660	4.660	17,813
2026-02-17	4.338	4.620	4.258	4.620	4.620	12,951
2026-02-16	4.286	4.376	4.188	4.306	4.306	9,375
2026-02-13	4.236	4.358	4.228	4.306	4.306	492
2026-02-12	4.100	4.392	4.100	4.110	4.110	16,004
2026-02-11	4.190	4.190	4.044	4.056	4.056	13,285
2026-02-10	4.134	4.224	4.134	4.222	4.222	1,568
2026-02-09	4.036	4.078	4.036	4.064	4.064	50
2026-02-06	4.058	4.168	3.944	4.168	4.168	11,401
2026-02-05	4.110	4.220	4.056	4.220	4.220	12,264
2026-02-04	3.934	4.280	3.934	4.172	4.172	8,252

← NewerPage 3 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.