Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.960 | 4.324 | 3.922 | 4.172 | 4.172 | 1,609,735 |
| 2026-02-03 | 3.966 | 3.966 | 3.840 | 3.904 | 3.904 | 453,173 |
| 2026-02-02 | 3.980 | 3.980 | 3.842 | 3.908 | 3.908 | 659,133 |
| 2026-01-30 | 3.962 | 4.022 | 3.888 | 3.888 | 3.888 | 470,630 |
| 2026-01-29 | 3.980 | 4.006 | 3.952 | 3.990 | 3.990 | 276,231 |
| 2026-01-28 | 4.048 | 4.070 | 3.970 | 3.986 | 3.986 | 540,649 |
| 2026-01-27 | 3.934 | 4.086 | 3.888 | 4.086 | 4.086 | 698,293 |
| 2026-01-26 | 4.150 | 4.200 | 3.878 | 3.916 | 3.916 | 1,029,185 |
| 2026-01-23 | 4.422 | 4.480 | 4.106 | 4.106 | 4.106 | 1,112,004 |
| 2026-01-22 | 4.280 | 4.430 | 4.228 | 4.386 | 4.386 | 791,463 |
| 2026-01-21 | 4.298 | 4.298 | 4.134 | 4.220 | 4.220 | 654,225 |
| 2026-01-20 | 3.852 | 4.330 | 3.640 | 4.330 | 4.330 | 2,479,018 |
| 2026-01-19 | 4.248 | 4.268 | 4.090 | 4.218 | 4.218 | 1,202,020 |
| 2026-01-16 | 4.284 | 4.396 | 4.248 | 4.388 | 4.388 | 723,209 |
| 2026-01-15 | 4.446 | 4.490 | 4.250 | 4.268 | 4.268 | 784,008 |
| 2026-01-14 | 4.310 | 4.436 | 4.282 | 4.432 | 4.432 | 855,844 |
| 2026-01-13 | 4.286 | 4.346 | 4.212 | 4.334 | 4.334 | 618,429 |
| 2026-01-12 | 4.290 | 4.430 | 4.202 | 4.216 | 4.216 | 1,205,516 |
| 2026-01-09 | 4.194 | 4.284 | 4.194 | 4.256 | 4.256 | 652,249 |
| 2026-01-08 | 4.260 | 4.388 | 4.158 | 4.174 | 4.174 | 1,148,795 |
| 2026-01-07 | 4.200 | 4.260 | 4.016 | 4.210 | 4.210 | 1,165,502 |
| 2026-01-06 | 3.842 | 4.280 | 3.834 | 4.190 | 4.190 | 2,380,271 |
| 2026-01-05 | 3.810 | 3.858 | 3.744 | 3.768 | 3.768 | 555,135 |
| 2026-01-02 | 3.786 | 3.908 | 3.742 | 3.792 | 3.792 | 766,161 |
| 2025-12-31 | 3.706 | 3.718 | 3.674 | 3.718 | 3.718 | 316,764 |
| 2025-12-30 | 3.692 | 3.826 | 3.690 | 3.730 | 3.730 | 512,206 |
| 2025-12-29 | 3.590 | 3.806 | 3.576 | 3.748 | 3.748 | 1,409,220 |
| 2025-12-24 | 3.626 | 3.640 | 3.582 | 3.608 | 3.608 | 108,921 |
| 2025-12-23 | 3.670 | 3.702 | 3.582 | 3.648 | 3.648 | 535,486 |
| 2025-12-22 | 3.564 | 3.676 | 3.528 | 3.676 | 3.676 | 447,672 |
| 2025-12-19 | 3.484 | 3.564 | 3.464 | 3.564 | 3.564 | 469,656 |
| 2025-12-18 | 3.540 | 3.556 | 3.474 | 3.490 | 3.490 | 519,491 |
| 2025-12-17 | 3.560 | 3.612 | 3.534 | 3.556 | 3.556 | 419,779 |
| 2025-12-16 | 3.734 | 3.748 | 3.564 | 3.564 | 3.564 | 695,361 |
| 2025-12-15 | 3.710 | 3.770 | 3.680 | 3.702 | 3.702 | 415,739 |
| 2025-12-12 | 3.756 | 3.802 | 3.728 | 3.730 | 3.730 | 708,210 |
| 2025-12-11 | 3.820 | 4.020 | 3.784 | 3.828 | 3.828 | 1,112,085 |
| 2025-12-10 | 3.788 | 3.794 | 3.742 | 3.790 | 3.790 | 269,904 |
| 2025-12-09 | 3.860 | 3.892 | 3.740 | 3.786 | 3.786 | 343,837 |
| 2025-12-08 | 3.850 | 3.900 | 3.850 | 3.870 | 3.870 | 326,562 |
| 2025-12-05 | 3.720 | 3.858 | 3.710 | 3.820 | 3.820 | 570,345 |
| 2025-12-04 | 3.670 | 3.778 | 3.662 | 3.776 | 3.776 | 462,907 |
| 2025-12-03 | 3.738 | 3.756 | 3.660 | 3.690 | 3.690 | 626,035 |
| 2025-12-02 | 3.796 | 3.854 | 3.736 | 3.736 | 3.736 | 1,000,869 |
| 2025-12-01 | 3.902 | 3.996 | 3.860 | 3.874 | 3.874 | 893,584 |
| 2025-11-28 | 4.346 | 4.420 | 3.912 | 4.024 | 4.024 | 1,957,932 |
| 2025-11-27 | 4.100 | 4.300 | 4.084 | 4.300 | 4.300 | 1,334,644 |
| 2025-11-26 | 4.002 | 4.180 | 3.954 | 4.076 | 4.076 | 1,399,282 |
| 2025-11-25 | 3.770 | 3.812 | 3.680 | 3.788 | 3.788 | 447,393 |
| 2025-11-24 | 3.780 | 3.850 | 3.768 | 3.798 | 3.798 | 4,875,374 |
| 2025-11-21 | 3.678 | 3.818 | 3.670 | 3.768 | 3.768 | 466,272 |
| 2025-11-20 | 3.780 | 3.972 | 3.732 | 3.770 | 3.770 | 781,400 |
| 2025-11-19 | 3.786 | 3.816 | 3.736 | 3.736 | 3.736 | 362,479 |
| 2025-11-18 | 3.772 | 3.848 | 3.740 | 3.778 | 3.778 | 397,209 |
| 2025-11-17 | 3.938 | 3.940 | 3.808 | 3.826 | 3.826 | 389,542 |
| 2025-11-14 | 3.880 | 3.916 | 3.794 | 3.866 | 3.866 | 503,804 |
| 2025-11-13 | 3.900 | 4.114 | 3.900 | 3.966 | 3.966 | 950,905 |
| 2025-11-12 | 3.832 | 3.968 | 3.832 | 3.914 | 3.914 | 597,540 |
| 2025-11-11 | 3.730 | 3.884 | 3.674 | 3.842 | 3.842 | 488,066 |
| 2025-11-10 | 3.794 | 3.868 | 3.704 | 3.720 | 3.720 | 621,605 |
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.