Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.349	2.356	2.135	2.255	2.255	1,898,891
2026-04-30	2.326	2.359	2.273	2.312	2.312	1,279,530
2026-04-29	2.415	2.415	2.310	2.328	2.328	676,933
2026-04-28	2.398	2.419	2.356	2.414	2.414	511,886
2026-04-27	2.359	2.400	2.336	2.380	2.380	596,564
2026-04-24	2.370	2.399	2.315	2.315	2.315	1,007,350
2026-04-23	2.339	2.449	2.330	2.395	2.395	981,076
2026-04-22	2.502	2.502	2.360	2.382	2.382	2,835,958
2026-04-21	2.602	2.675	2.558	2.593	2.593	762,093
2026-04-20	2.580	2.720	2.554	2.615	2.615	1,306,241
2026-04-17	2.540	2.639	2.527	2.591	2.591	1,657,266
2026-04-16	2.659	2.659	2.550	2.550	2.550	1,797,430
2026-04-15	2.660	2.709	2.593	2.618	2.618	986,818
2026-04-14	2.661	2.730	2.618	2.644	2.644	849,184
2026-04-13	2.623	2.700	2.553	2.638	2.638	800,315
2026-04-10	2.638	2.709	2.613	2.675	2.675	720,442
2026-04-09	2.660	2.710	2.527	2.630	2.630	1,099,425
2026-04-08	2.690	2.768	2.653	2.690	2.690	1,271,782
2026-04-07	2.698	2.698	2.540	2.575	2.575	1,397,450
2026-04-02	2.800	2.800	2.662	2.710	2.710	1,402,527
2026-04-01	2.920	2.980	2.802	2.822	2.822	1,415,805
2026-03-31	2.790	2.872	2.758	2.820	2.820	944,570
2026-03-30	2.756	2.890	2.730	2.794	2.794	1,387,026
2026-03-27	2.804	2.848	2.760	2.762	2.762	797,662
2026-03-26	2.826	2.852	2.762	2.806	2.806	1,160,978
2026-03-25	2.910	2.976	2.810	2.846	2.846	2,259,495
2026-03-24	2.996	3.066	2.814	2.836	2.836	4,933,444
2026-03-23	4.420	4.714	2.540	2.780	2.780	9,307,863
2026-03-20	4.530	4.764	4.500	4.558	4.558	1,273,094
2026-03-19	4.684	4.722	4.482	4.502	4.502	1,695,615
2026-03-18	4.554	5.000	4.460	4.814	4.814	2,779,004
2026-03-17	4.648	4.770	4.554	4.724	4.724	903,832
2026-03-16	4.604	4.640	4.480	4.620	4.620	565,749
2026-03-13	4.498	4.660	4.428	4.544	4.544	937,062
2026-03-12	4.738	4.746	4.494	4.508	4.508	1,291,347
2026-03-11	4.966	4.970	4.704	4.784	4.784	1,254,384
2026-03-10	4.800	5.035	4.750	4.926	4.926	2,726,316
2026-03-09	4.412	4.698	4.366	4.678	4.678	1,296,672
2026-03-06	4.796	4.796	4.476	4.566	4.566	1,087,179
2026-03-05	4.782	4.850	4.620	4.698	4.698	1,327,522
2026-03-04	4.352	4.898	4.312	4.686	4.686	2,023,271
2026-03-03	4.600	4.602	4.286	4.362	4.362	1,639,178
2026-03-02	4.502	4.744	4.412	4.634	4.634	1,119,697
2026-02-27	4.756	4.906	4.650	4.730	4.730	1,222,387
2026-02-26	4.846	4.918	4.584	4.690	4.690	1,594,952
2026-02-25	5.100	5.150	4.864	4.864	4.864	1,400,097
2026-02-24	4.902	5.080	4.788	5.080	5.080	1,617,154
2026-02-23	4.618	4.884	4.544	4.850	4.850	1,697,067
2026-02-20	4.596	4.830	4.566	4.750	4.750	821,363
2026-02-19	4.546	4.910	4.390	4.588	4.588	2,439,406
2026-02-18	4.640	4.716	4.544	4.628	4.628	1,369,918
2026-02-17	4.340	4.640	4.240	4.634	4.634	1,581,793
2026-02-16	4.342	4.404	4.184	4.348	4.348	1,190,473
2026-02-13	4.280	4.370	4.196	4.338	4.338	760,802
2026-02-12	4.100	4.406	4.100	4.346	4.346	1,797,182
2026-02-11	4.180	4.182	4.022	4.062	4.062	606,249
2026-02-10	4.140	4.230	4.106	4.168	4.168	577,328
2026-02-09	4.044	4.120	4.020	4.120	4.120	439,051
2026-02-06	4.032	4.076	3.936	4.028	4.028	626,938
2026-02-05	4.110	4.140	4.002	4.080	4.080	640,862

← NewerPage 3 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.