Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.134	2.226	2.120	2.156	2.156	482,627
2026-07-24	2.080	2.120	2.033	2.111	2.111	666,618
2026-07-23	2.120	2.148	2.083	2.083	2.083	341,334
2026-07-22	2.143	2.161	2.104	2.142	2.142	322,589
2026-07-21	2.123	2.168	2.104	2.132	2.132	353,577
2026-07-20	2.130	2.195	2.122	2.130	2.130	307,404
2026-07-17	2.190	2.193	2.111	2.156	2.156	471,216
2026-07-16	2.191	2.218	2.161	2.188	2.188	367,367
2026-07-15	2.200	2.230	2.177	2.177	2.177	325,463
2026-07-14	2.285	2.285	2.181	2.206	2.206	330,663
2026-07-13	2.165	2.318	2.152	2.270	2.270	572,226
2026-07-10	2.287	2.294	2.179	2.179	2.179	603,158
2026-07-09	2.280	2.290	2.245	2.287	2.287	144,492
2026-07-08	2.260	2.334	2.231	2.283	2.283	340,101
2026-07-07	2.310	2.318	2.222	2.285	2.285	498,958
2026-07-06	2.330	2.360	2.283	2.310	2.310	390,753
2026-07-03	2.253	2.366	2.253	2.337	2.337	670,144
2026-07-02	2.269	2.304	2.245	2.245	2.245	379,036
2026-07-01	2.238	2.285	2.236	2.248	2.248	236,627
2026-06-30	2.277	2.299	2.230	2.255	2.255	352,221
2026-06-29	2.240	2.298	2.215	2.215	2.215	446,315
2026-06-26	2.206	2.232	2.156	2.232	2.232	362,541
2026-06-25	2.282	2.282	2.174	2.199	2.199	599,754
2026-06-24	2.309	2.340	2.260	2.271	2.271	370,976
2026-06-23	2.295	2.348	2.277	2.308	2.308	514,220
2026-06-22	2.314	2.350	2.255	2.305	2.305	412,661
2026-06-19	2.289	2.336	2.262	2.305	2.305	385,728
2026-06-18	2.332	2.350	2.280	2.289	2.289	405,533
2026-06-17	2.295	2.330	2.246	2.329	2.329	383,317
2026-06-16	2.293	2.324	2.253	2.279	2.279	412,911
2026-06-15	2.338	2.369	2.282	2.292	2.292	336,120
2026-06-12	2.241	2.305	2.220	2.286	2.286	352,774
2026-06-11	2.263	2.266	2.182	2.214	2.214	583,232
2026-06-10	2.286	2.320	2.206	2.246	2.246	460,530
2026-06-09	2.320	2.338	2.271	2.276	2.276	332,827
2026-06-08	2.325	2.335	2.283	2.312	2.312	509,268
2026-06-05	2.438	2.480	2.342	2.344	2.344	686,753
2026-06-04	2.383	2.442	2.369	2.442	2.442	398,091
2026-06-03	2.369	2.400	2.352	2.378	2.378	432,033
2026-06-02	2.525	2.534	2.340	2.395	2.395	1,150,981
2026-06-01	2.610	2.610	2.485	2.507	2.507	613,664
2026-05-29	2.691	2.720	2.612	2.612	2.612	1,061,296
2026-05-28	2.680	2.685	2.611	2.672	2.672	716,388
2026-05-27	2.585	2.698	2.570	2.687	2.687	651,276
2026-05-26	2.600	2.685	2.563	2.576	2.576	736,722
2026-05-25	2.500	2.678	2.500	2.609	2.609	1,086,040
2026-05-22	2.520	2.540	2.460	2.475	2.475	699,081
2026-05-21	2.510	2.510	2.434	2.473	2.473	299,795
2026-05-20	2.412	2.500	2.390	2.490	2.490	726,367
2026-05-19	2.450	2.477	2.401	2.446	2.446	402,704
2026-05-18	2.492	2.515	2.420	2.467	2.467	503,276
2026-05-15	2.560	2.604	2.473	2.473	2.473	676,701
2026-05-14	2.580	2.710	2.518	2.565	2.565	1,179,430
2026-05-13	2.305	2.670	2.260	2.578	2.578	3,008,265
2026-05-12	2.687	2.712	2.513	2.530	2.530	2,462,403
2026-05-11	2.420	2.847	2.420	2.738	2.738	4,242,149
2026-05-08	2.437	2.449	2.385	2.400	2.400	689,352
2026-05-07	2.333	2.470	2.318	2.450	2.450	1,440,665
2026-05-06	2.300	2.325	2.263	2.318	2.318	919,405
2026-05-05	2.210	2.350	2.190	2.295	2.295	1,081,069

← NewerPage 2 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.