Valneva SE (EPA:VLA)
France
· Delayed Price · Currency is EUR 4.576
-0.122 (-2.60%)
Mar 6, 2026, 5:00 PM CET
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.80 | 4.80 | 4.48 | 4.54 | - | -3.32% | 873,329 |
| Mar 5, 2026 | 4.78 | 4.85 | 4.62 | 4.70 | 4.70 | 0.26% | 1,327,522 |
| Mar 4, 2026 | 4.35 | 4.90 | 4.31 | 4.69 | 4.69 | 7.43% | 2,023,271 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.29 | 4.36 | 4.36 | -5.87% | 1,639,178 |
| Mar 2, 2026 | 4.50 | 4.74 | 4.41 | 4.63 | 4.63 | -2.03% | 1,119,697 |
| Feb 27, 2026 | 4.76 | 4.91 | 4.65 | 4.73 | 4.73 | 0.85% | 1,222,387 |
| Feb 26, 2026 | 4.85 | 4.92 | 4.58 | 4.69 | 4.69 | -3.58% | 1,594,952 |
| Feb 25, 2026 | 5.10 | 5.15 | 4.86 | 4.86 | 4.86 | -4.25% | 1,400,097 |
| Feb 24, 2026 | 4.90 | 5.08 | 4.79 | 5.08 | 5.08 | 4.74% | 1,617,154 |
| Feb 23, 2026 | 4.62 | 4.88 | 4.54 | 4.85 | 4.85 | 2.11% | 1,697,067 |
| Feb 20, 2026 | 4.60 | 4.83 | 4.57 | 4.75 | 4.75 | 3.53% | 821,363 |
| Feb 19, 2026 | 4.55 | 4.91 | 4.39 | 4.59 | 4.59 | -0.86% | 2,439,406 |
| Feb 18, 2026 | 4.64 | 4.72 | 4.54 | 4.63 | 4.63 | -0.13% | 1,369,918 |
| Feb 17, 2026 | 4.34 | 4.64 | 4.24 | 4.63 | 4.63 | 6.58% | 1,581,793 |
| Feb 16, 2026 | 4.34 | 4.40 | 4.18 | 4.35 | 4.35 | 0.23% | 1,190,473 |
| Feb 13, 2026 | 4.28 | 4.37 | 4.20 | 4.34 | 4.34 | -0.18% | 760,802 |
| Feb 12, 2026 | 4.10 | 4.41 | 4.10 | 4.35 | 4.35 | 6.99% | 1,797,182 |
| Feb 11, 2026 | 4.18 | 4.18 | 4.02 | 4.06 | 4.06 | -2.54% | 606,249 |
| Feb 10, 2026 | 4.14 | 4.23 | 4.11 | 4.17 | 4.17 | 1.17% | 577,328 |
| Feb 9, 2026 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | 2.28% | 439,051 |
| Feb 6, 2026 | 4.03 | 4.08 | 3.94 | 4.03 | 4.03 | -1.27% | 626,938 |
| Feb 5, 2026 | 4.11 | 4.14 | 4.00 | 4.08 | 4.08 | -2.21% | 640,862 |
| Feb 4, 2026 | 3.96 | 4.32 | 3.92 | 4.17 | 4.17 | 6.86% | 1,609,735 |
| Feb 3, 2026 | 3.97 | 3.97 | 3.84 | 3.90 | 3.90 | -0.10% | 453,173 |
| Feb 2, 2026 | 3.98 | 3.98 | 3.84 | 3.91 | 3.91 | 0.51% | 659,133 |
| Jan 30, 2026 | 3.96 | 4.02 | 3.89 | 3.89 | 3.89 | -2.56% | 470,630 |
| Jan 29, 2026 | 3.98 | 4.01 | 3.95 | 3.99 | 3.99 | 0.10% | 276,231 |
| Jan 28, 2026 | 4.05 | 4.07 | 3.97 | 3.99 | 3.99 | -2.45% | 540,649 |
| Jan 27, 2026 | 3.93 | 4.09 | 3.89 | 4.09 | 4.09 | 4.34% | 698,293 |
| Jan 26, 2026 | 4.15 | 4.20 | 3.88 | 3.92 | 3.92 | -4.63% | 1,029,185 |
| Jan 23, 2026 | 4.42 | 4.48 | 4.11 | 4.11 | 4.11 | -6.38% | 1,112,004 |
| Jan 22, 2026 | 4.28 | 4.43 | 4.23 | 4.39 | 4.39 | 3.93% | 791,463 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.13 | 4.22 | 4.22 | -2.54% | 654,225 |
| Jan 20, 2026 | 3.85 | 4.33 | 3.64 | 4.33 | 4.33 | 2.66% | 2,479,018 |
| Jan 19, 2026 | 4.25 | 4.27 | 4.09 | 4.22 | 4.22 | -3.87% | 1,202,020 |
| Jan 16, 2026 | 4.28 | 4.40 | 4.25 | 4.39 | 4.39 | 2.81% | 723,209 |
| Jan 15, 2026 | 4.45 | 4.49 | 4.25 | 4.27 | 4.27 | -3.70% | 784,008 |
| Jan 14, 2026 | 4.31 | 4.44 | 4.28 | 4.43 | 4.43 | 2.26% | 855,844 |
| Jan 13, 2026 | 4.29 | 4.35 | 4.21 | 4.33 | 4.33 | 2.80% | 618,429 |
| Jan 12, 2026 | 4.29 | 4.43 | 4.20 | 4.22 | 4.22 | -0.94% | 1,205,516 |
| Jan 9, 2026 | 4.19 | 4.28 | 4.19 | 4.26 | 4.26 | 1.96% | 652,249 |
| Jan 8, 2026 | 4.26 | 4.39 | 4.16 | 4.17 | 4.17 | -0.86% | 1,148,795 |
| Jan 7, 2026 | 4.20 | 4.26 | 4.02 | 4.21 | 4.21 | 0.48% | 1,165,502 |
| Jan 6, 2026 | 3.84 | 4.28 | 3.83 | 4.19 | 4.19 | 11.20% | 2,380,271 |
| Jan 5, 2026 | 3.81 | 3.86 | 3.74 | 3.77 | 3.77 | -0.63% | 555,135 |
| Jan 2, 2026 | 3.79 | 3.91 | 3.74 | 3.79 | 3.79 | 1.99% | 766,161 |
| Dec 31, 2025 | 3.71 | 3.72 | 3.67 | 3.72 | 3.72 | -0.32% | 316,764 |
| Dec 30, 2025 | 3.69 | 3.83 | 3.69 | 3.73 | 3.73 | -0.48% | 512,206 |
| Dec 29, 2025 | 3.59 | 3.81 | 3.58 | 3.75 | 3.75 | 3.88% | 1,409,220 |
| Dec 24, 2025 | 3.63 | 3.64 | 3.58 | 3.61 | 3.61 | -1.10% | 108,921 |
| Dec 23, 2025 | 3.67 | 3.70 | 3.58 | 3.65 | 3.65 | -0.76% | 535,486 |
| Dec 22, 2025 | 3.56 | 3.68 | 3.53 | 3.68 | 3.68 | 3.14% | 447,672 |
| Dec 19, 2025 | 3.48 | 3.56 | 3.46 | 3.56 | 3.56 | 2.12% | 469,656 |
| Dec 18, 2025 | 3.54 | 3.56 | 3.47 | 3.49 | 3.49 | -1.86% | 519,491 |
| Dec 17, 2025 | 3.56 | 3.61 | 3.53 | 3.56 | 3.56 | -0.22% | 419,779 |
| Dec 16, 2025 | 3.73 | 3.75 | 3.56 | 3.56 | 3.56 | -3.73% | 695,361 |
| Dec 15, 2025 | 3.71 | 3.77 | 3.68 | 3.70 | 3.70 | -0.75% | 415,739 |
| Dec 12, 2025 | 3.76 | 3.80 | 3.73 | 3.73 | 3.73 | -2.56% | 708,210 |
| Dec 11, 2025 | 3.82 | 4.02 | 3.78 | 3.83 | 3.83 | 1.00% | 1,112,085 |
| Dec 10, 2025 | 3.79 | 3.79 | 3.74 | 3.79 | 3.79 | 0.11% | 269,904 |
| Dec 9, 2025 | 3.86 | 3.89 | 3.74 | 3.79 | 3.79 | -2.17% | 343,837 |
| Dec 8, 2025 | 3.85 | 3.90 | 3.85 | 3.87 | 3.87 | 1.31% | 326,562 |
| Dec 5, 2025 | 3.72 | 3.86 | 3.71 | 3.82 | 3.82 | 1.17% | 570,345 |
| Dec 4, 2025 | 3.67 | 3.78 | 3.66 | 3.78 | 3.78 | 2.33% | 462,907 |
| Dec 3, 2025 | 3.74 | 3.76 | 3.66 | 3.69 | 3.69 | -1.23% | 626,035 |
| Dec 2, 2025 | 3.80 | 3.85 | 3.74 | 3.74 | 3.74 | -3.56% | 1,000,869 |
| Dec 1, 2025 | 3.90 | 4.00 | 3.86 | 3.87 | 3.87 | -3.73% | 893,584 |
| Nov 28, 2025 | 4.35 | 4.42 | 3.91 | 4.02 | 4.02 | -6.42% | 1,957,932 |
| Nov 27, 2025 | 4.10 | 4.30 | 4.08 | 4.30 | 4.30 | 5.50% | 1,334,644 |
| Nov 26, 2025 | 4.00 | 4.18 | 3.95 | 4.08 | 4.08 | 7.60% | 1,399,282 |
| Nov 25, 2025 | 3.77 | 3.81 | 3.68 | 3.79 | 3.79 | -0.26% | 447,393 |
| Nov 24, 2025 | 3.78 | 3.85 | 3.77 | 3.80 | 3.80 | 0.80% | 4,875,374 |
| Nov 21, 2025 | 3.68 | 3.82 | 3.67 | 3.77 | 3.77 | -0.05% | 466,272 |
| Nov 20, 2025 | 3.78 | 3.97 | 3.73 | 3.77 | 3.77 | 0.91% | 781,400 |
| Nov 19, 2025 | 3.79 | 3.82 | 3.74 | 3.74 | 3.74 | -1.11% | 362,479 |
| Nov 18, 2025 | 3.77 | 3.85 | 3.74 | 3.78 | 3.78 | -1.25% | 397,209 |
| Nov 17, 2025 | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -1.03% | 389,542 |
| Nov 14, 2025 | 3.88 | 3.92 | 3.79 | 3.87 | 3.87 | -2.52% | 503,804 |
| Nov 13, 2025 | 3.90 | 4.11 | 3.90 | 3.97 | 3.97 | 1.33% | 950,905 |
| Nov 12, 2025 | 3.83 | 3.97 | 3.83 | 3.91 | 3.91 | 1.87% | 597,540 |
| Nov 11, 2025 | 3.73 | 3.88 | 3.67 | 3.84 | 3.84 | 3.28% | 488,066 |
| Nov 10, 2025 | 3.79 | 3.87 | 3.70 | 3.72 | 3.72 | 1.69% | 621,605 |
| Nov 7, 2025 | 3.84 | 3.84 | 3.65 | 3.66 | 3.66 | -3.58% | 576,363 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -1.96% | 664,684 |
| Nov 5, 2025 | 3.94 | 3.94 | 3.84 | 3.87 | 3.87 | -2.71% | 394,754 |
| Nov 4, 2025 | 3.94 | 4.03 | 3.91 | 3.98 | 3.98 | 2.10% | 402,612 |
| Nov 3, 2025 | 4.05 | 4.05 | 3.88 | 3.90 | 3.90 | -3.61% | 678,671 |
| Oct 31, 2025 | 4.00 | 4.13 | 4.00 | 4.04 | 4.04 | 1.25% | 906,824 |
| Oct 30, 2025 | 3.96 | 4.04 | 3.92 | 3.99 | 3.99 | 0.86% | 436,426 |
| Oct 29, 2025 | 3.91 | 4.04 | 3.90 | 3.96 | 3.96 | 1.49% | 485,408 |
| Oct 28, 2025 | 3.93 | 4.00 | 3.87 | 3.90 | 3.90 | -1.56% | 523,736 |
| Oct 27, 2025 | 4.05 | 4.07 | 3.93 | 3.96 | 3.96 | -2.51% | 996,755 |
| Oct 24, 2025 | 4.15 | 4.16 | 4.02 | 4.06 | 4.06 | -1.60% | 497,509 |
| Oct 23, 2025 | 4.19 | 4.24 | 4.05 | 4.13 | 4.13 | -0.48% | 580,490 |
| Oct 22, 2025 | 4.21 | 4.23 | 4.13 | 4.15 | 4.15 | -0.86% | 330,266 |
| Oct 21, 2025 | 4.24 | 4.26 | 4.08 | 4.19 | 4.19 | -0.62% | 610,491 |
| Oct 20, 2025 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | -3.08% | 810,865 |
| Oct 17, 2025 | 4.35 | 4.37 | 4.26 | 4.35 | 4.35 | -2.34% | 534,579 |
| Oct 16, 2025 | 4.51 | 4.56 | 4.43 | 4.45 | 4.45 | -0.36% | 451,423 |
| Oct 15, 2025 | 4.50 | 4.51 | 4.36 | 4.47 | 4.47 | 1.27% | 435,134 |