Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.942 | 3.942 | 3.884 | 3.898 | 3.898 | 4,025 |
| 2026-02-02 | 3.922 | 3.922 | 3.864 | 3.902 | 3.902 | 515 |
| 2026-01-30 | 3.966 | 4.000 | 3.904 | 3.956 | 3.956 | 2,800 |
| 2026-01-29 | 3.968 | 4.120 | 3.968 | 4.018 | 4.018 | 3,420 |
| 2026-01-28 | 4.006 | 4.064 | 3.956 | 3.956 | 3.956 | 11,221 |
| 2026-01-27 | 3.930 | 4.054 | 3.904 | 3.936 | 3.936 | 27,048 |
| 2026-01-26 | 4.130 | 4.130 | 3.874 | 3.950 | 3.950 | 2,166 |
| 2026-01-23 | 4.426 | 4.444 | 4.214 | 4.214 | 4.214 | 7,592 |
| 2026-01-22 | 4.234 | 4.406 | 4.174 | 4.406 | 4.406 | 7,417 |
| 2026-01-21 | 4.236 | 4.254 | 4.146 | 4.222 | 4.222 | 21,644 |
| 2026-01-20 | 4.020 | 4.306 | 3.800 | 4.306 | 4.306 | 38,488 |
| 2026-01-19 | 4.240 | 4.306 | 4.114 | 4.306 | 4.306 | 4,299 |
| 2026-01-16 | 4.304 | 4.350 | 4.288 | 4.350 | 4.350 | 532 |
| 2026-01-15 | 4.446 | 4.446 | 4.258 | 4.350 | 4.350 | 1,470 |
| 2026-01-14 | 4.334 | 4.390 | 4.298 | 4.350 | 4.350 | 10,288 |
| 2026-01-13 | 4.242 | 4.312 | 4.220 | 4.296 | 4.296 | 4,904 |
| 2026-01-12 | 4.304 | 4.414 | 4.222 | 4.250 | 4.250 | 7,344 |
| 2026-01-09 | 4.210 | 4.260 | 4.210 | 4.250 | 4.250 | 1,218 |
| 2026-01-08 | 4.218 | 4.362 | 4.206 | 4.206 | 4.206 | 7,522 |
| 2026-01-07 | 4.198 | 4.200 | 4.056 | 4.110 | 4.110 | 3,315 |
| 2026-01-06 | 3.882 | 4.244 | 3.882 | 4.110 | 4.110 | 19,874 |
| 2026-01-05 | 3.838 | 3.854 | 3.772 | 3.786 | 3.786 | 12,624 |
| 2026-01-02 | 3.830 | 3.998 | 3.730 | 3.730 | 3.730 | 10,501 |
| 2025-12-30 | 3.732 | 3.800 | 3.650 | 3.752 | 3.752 | 5,104 |
| 2025-12-29 | 3.596 | 3.800 | 3.596 | 3.800 | 3.800 | 24,038 |
| 2025-12-23 | 3.664 | 3.680 | 3.522 | 3.650 | 3.650 | 2,587 |
| 2025-12-22 | 3.558 | 3.618 | 3.528 | 3.614 | 3.614 | 2,964 |
| 2025-12-19 | 3.508 | 3.572 | 3.488 | 3.572 | 3.572 | 1,997 |
| 2025-12-18 | 3.532 | 3.538 | 3.410 | 3.410 | 3.410 | 2,770 |
| 2025-12-17 | 3.568 | 3.606 | 3.500 | 3.500 | 3.500 | 3,278 |
| 2025-12-16 | 3.738 | 3.738 | 3.500 | 3.500 | 3.500 | 2,956 |
| 2025-12-15 | 3.690 | 3.772 | 3.690 | 3.710 | 3.710 | 8,553 |
| 2025-12-12 | 3.790 | 3.876 | 3.734 | 3.876 | 3.876 | 2,587 |
| 2025-12-11 | 3.854 | 4.000 | 3.804 | 3.816 | 3.816 | 13,274 |
| 2025-12-10 | 3.776 | 3.798 | 3.754 | 3.754 | 3.754 | 2,319 |
| 2025-12-09 | 3.872 | 3.872 | 3.744 | 3.744 | 3.744 | 713 |
| 2025-12-08 | 3.904 | 3.904 | 3.854 | 3.874 | 3.874 | 424 |
| 2025-12-05 | 3.800 | 3.852 | 3.758 | 3.802 | 3.802 | 12,072 |
| 2025-12-04 | 3.732 | 3.790 | 3.684 | 3.790 | 3.790 | 3,415 |
| 2025-12-03 | 3.726 | 3.890 | 3.666 | 3.890 | 3.890 | 5,299 |
| 2025-12-02 | 3.782 | 3.842 | 3.756 | 3.756 | 3.756 | 5,300 |
| 2025-12-01 | 3.924 | 3.942 | 3.876 | 3.890 | 3.890 | 3,733 |
| 2025-11-28 | 4.400 | 4.400 | 3.974 | 3.974 | 3.974 | 19,557 |
| 2025-11-27 | 4.098 | 4.282 | 4.098 | 4.282 | 4.282 | 11,729 |
| 2025-11-26 | 3.950 | 4.086 | 3.950 | 4.006 | 4.006 | 15,270 |
| 2025-11-25 | 3.772 | 3.846 | 3.702 | 3.846 | 3.846 | 1,063 |
| 2025-11-24 | 3.798 | 3.838 | 3.784 | 3.806 | 3.806 | 6,671 |
| 2025-11-21 | 3.732 | 3.802 | 3.708 | 3.788 | 3.788 | 8,511 |
| 2025-11-20 | 3.772 | 3.958 | 3.762 | 3.780 | 3.780 | 19,752 |
| 2025-11-19 | 3.786 | 3.800 | 3.738 | 3.758 | 3.758 | 10,088 |
| 2025-11-18 | 3.782 | 3.802 | 3.746 | 3.760 | 3.760 | 3,301 |
| 2025-11-17 | 3.948 | 3.948 | 3.816 | 3.830 | 3.830 | 7,013 |
| 2025-11-14 | 3.894 | 3.894 | 3.822 | 3.880 | 3.880 | 1,267 |
| 2025-11-13 | 3.910 | 4.100 | 3.910 | 3.974 | 3.974 | 1,849 |
| 2025-11-12 | 3.850 | 3.942 | 3.850 | 3.890 | 3.890 | 4,739 |
| 2025-11-11 | 3.724 | 3.830 | 3.686 | 3.830 | 3.830 | 886 |
| 2025-11-10 | 3.798 | 3.876 | 3.726 | 3.850 | 3.850 | 1,423 |
| 2025-11-07 | 3.812 | 3.812 | 3.556 | 3.556 | 3.556 | 1,222 |
| 2025-11-06 | 3.878 | 3.878 | 3.770 | 3.770 | 3.770 | 5,707 |
| 2025-11-05 | 3.868 | 3.956 | 3.846 | 3.956 | 3.956 | 2,695 |
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.