Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.444	2.473	2.401	2.422	2.422	692,354
2026-10-16	2.610	2.610	2.512	2.519	2.519	276,991
2026-10-15	2.520	2.616	2.510	2.585	2.585	233,019
2026-10-14	2.530	2.581	2.500	2.536	2.536	229,421
2026-10-13	2.650	2.675	2.532	2.532	2.532	263,963
2026-10-12	2.588	2.658	2.533	2.643	2.643	338,128
2026-10-09	2.520	2.600	2.520	2.533	2.533	327,340
2026-10-08	2.520	2.526	2.418	2.485	2.485	796,073
2026-10-07	2.550	2.626	2.530	2.607	2.607	250,616
2026-10-06	2.580	2.665	2.552	2.565	2.565	511,072
2026-10-05	2.494	2.614	2.466	2.553	2.553	385,656
2026-10-02	2.583	2.597	2.484	2.531	2.531	620,259
2026-10-01	2.700	2.702	2.610	2.611	2.611	352,536
2026-09-30	2.763	2.770	2.688	2.710	2.710	221,037
2026-09-29	2.778	2.806	2.687	2.687	2.687	218,548
2026-09-28	2.665	2.777	2.665	2.770	2.770	225,093
2026-09-25	2.702	2.750	2.610	2.660	2.660	328,520
2026-09-24	2.784	2.784	2.660	2.672	2.672	518,485
2026-09-23	2.860	2.870	2.786	2.786	2.786	222,063
2026-09-22	2.853	2.863	2.816	2.831	2.831	167,823
2026-09-21	2.840	2.858	2.790	2.853	2.853	400,290
2026-09-18	2.860	2.868	2.800	2.800	2.800	250,297
2026-09-17	2.859	2.895	2.804	2.853	2.853	223,413
2026-09-16	2.820	2.867	2.807	2.860	2.860	208,710
2026-09-15	2.851	2.899	2.807	2.821	2.821	358,624
2026-09-14	2.878	2.899	2.846	2.876	2.876	202,543
2026-09-11	2.900	2.920	2.833	2.888	2.888	342,746
2026-09-10	2.898	2.913	2.826	2.897	2.897	487,692
2026-09-09	2.924	2.940	2.852	2.898	2.898	359,270
2026-09-08	2.890	2.973	2.833	2.973	2.973	424,243
2026-09-07	2.970	2.984	2.883	2.890	2.890	346,523
2026-09-04	3.020	3.037	2.917	2.955	2.955	510,183
2026-09-03	3.080	3.139	3.005	3.014	3.014	969,600
2026-09-02	2.789	2.987	2.789	2.987	2.987	1,431,033
2026-09-01	2.708	2.854	2.692	2.806	2.806	760,088
2026-08-31	2.741	2.741	2.620	2.708	2.708	5,284,639
2026-08-28	2.838	2.872	2.774	2.796	2.796	421,759
2026-08-27	2.864	2.878	2.786	2.815	2.815	577,691
2026-08-26	2.880	2.906	2.840	2.840	2.840	415,003
2026-08-25	2.862	2.944	2.800	2.894	2.894	819,141
2026-08-24	2.882	2.891	2.783	2.873	2.873	1,088,589
2026-08-21	2.920	2.994	2.855	2.966	2.966	888,987
2026-08-20	2.977	3.139	2.842	2.926	2.926	2,239,651
2026-08-19	2.976	3.030	2.833	2.900	2.900	1,192,764
2026-08-18	3.080	3.110	2.870	2.947	2.947	1,727,714
2026-08-17	3.110	3.180	2.960	3.072	3.072	2,295,020
2026-08-14	2.680	3.242	2.670	3.000	3.000	8,628,448
2026-08-13	2.326	2.462	2.292	2.455	2.455	1,013,341
2026-08-12	2.530	2.540	2.383	2.460	2.460	954,110
2026-08-11	2.424	2.559	2.379	2.480	2.480	2,256,111
2026-08-10	2.287	2.338	2.283	2.330	2.330	356,914
2026-08-07	2.237	2.311	2.237	2.266	2.266	564,209
2026-08-06	2.240	2.280	2.213	2.221	2.221	345,073
2026-08-05	2.210	2.262	2.210	2.231	2.231	406,702
2026-08-04	2.185	2.228	2.168	2.218	2.218	288,163
2026-08-03	2.186	2.238	2.150	2.185	2.185	370,282
2026-07-31	2.204	2.220	2.121	2.148	2.148	529,457
2026-07-30	2.188	2.208	2.160	2.165	2.165	290,859
2026-07-29	2.204	2.243	2.189	2.205	2.205	371,257
2026-07-28	2.159	2.217	2.148	2.192	2.192	441,741

Page 1 of 5 · 255 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.