Valneva SE historical data
| 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 22 · 1,284 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.