Valneva SE (EPA:VLA)
France
· Delayed Price · Currency is EUR 2.414
+0.034 (1.43%)
Apr 28, 2026, 5:35 PM CET
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.40 | 2.42 | 2.36 | 2.41 | 2.41 | 1.43% | 511,886 |
| Apr 27, 2026 | 2.36 | 2.40 | 2.34 | 2.38 | 2.38 | 2.81% | 596,564 |
| Apr 24, 2026 | 2.37 | 2.40 | 2.32 | 2.32 | 2.32 | -3.34% | 1,007,350 |
| Apr 23, 2026 | 2.34 | 2.45 | 2.33 | 2.40 | 2.40 | 0.55% | 981,076 |
| Apr 22, 2026 | 2.50 | 2.50 | 2.36 | 2.38 | 2.38 | -8.14% | 2,835,958 |
| Apr 21, 2026 | 2.60 | 2.68 | 2.56 | 2.59 | 2.59 | -0.84% | 762,093 |
| Apr 20, 2026 | 2.58 | 2.72 | 2.55 | 2.62 | 2.62 | 0.93% | 1,306,241 |
| Apr 17, 2026 | 2.54 | 2.64 | 2.53 | 2.59 | 2.59 | 1.61% | 1,657,266 |
| Apr 16, 2026 | 2.66 | 2.66 | 2.55 | 2.55 | 2.55 | -2.60% | 1,796,430 |
| Apr 15, 2026 | 2.66 | 2.71 | 2.59 | 2.62 | 2.62 | -0.98% | 986,818 |
| Apr 14, 2026 | 2.66 | 2.73 | 2.62 | 2.64 | 2.64 | 0.23% | 849,184 |
| Apr 13, 2026 | 2.62 | 2.70 | 2.55 | 2.64 | 2.64 | -1.38% | 800,315 |
| Apr 10, 2026 | 2.64 | 2.71 | 2.61 | 2.68 | 2.68 | 1.71% | 720,442 |
| Apr 9, 2026 | 2.66 | 2.71 | 2.53 | 2.63 | 2.63 | -2.23% | 1,099,425 |
| Apr 8, 2026 | 2.69 | 2.77 | 2.65 | 2.69 | 2.69 | 4.47% | 1,271,782 |
| Apr 7, 2026 | 2.70 | 2.70 | 2.54 | 2.58 | 2.58 | -4.98% | 1,397,450 |
| Apr 2, 2026 | 2.80 | 2.80 | 2.66 | 2.71 | 2.71 | -3.97% | 1,402,527 |
| Apr 1, 2026 | 2.92 | 2.98 | 2.80 | 2.82 | 2.82 | 0.07% | 1,415,805 |
| Mar 31, 2026 | 2.79 | 2.87 | 2.76 | 2.82 | 2.82 | 0.93% | 944,570 |
| Mar 30, 2026 | 2.76 | 2.89 | 2.73 | 2.79 | 2.79 | 1.16% | 1,387,026 |
| Mar 27, 2026 | 2.80 | 2.85 | 2.76 | 2.76 | 2.76 | -1.57% | 797,662 |
| Mar 26, 2026 | 2.83 | 2.85 | 2.76 | 2.81 | 2.81 | -1.41% | 1,160,978 |
| Mar 25, 2026 | 2.91 | 2.98 | 2.81 | 2.85 | 2.85 | 0.35% | 2,259,495 |
| Mar 24, 2026 | 3.00 | 3.07 | 2.81 | 2.84 | 2.84 | 2.01% | 4,933,444 |
| Mar 23, 2026 | 4.42 | 4.71 | 2.54 | 2.78 | 2.78 | -39.01% | 9,307,863 |
| Mar 20, 2026 | 4.53 | 4.76 | 4.50 | 4.56 | 4.56 | 1.24% | 1,273,094 |
| Mar 19, 2026 | 4.68 | 4.72 | 4.48 | 4.50 | 4.50 | -6.48% | 1,695,615 |
| Mar 18, 2026 | 4.55 | 5.00 | 4.46 | 4.81 | 4.81 | 1.91% | 2,779,004 |
| Mar 17, 2026 | 4.65 | 4.77 | 4.55 | 4.72 | 4.72 | 2.25% | 903,832 |
| Mar 16, 2026 | 4.60 | 4.64 | 4.48 | 4.62 | 4.62 | 1.67% | 565,749 |
| Mar 13, 2026 | 4.50 | 4.66 | 4.43 | 4.54 | 4.54 | 0.80% | 937,062 |
| Mar 12, 2026 | 4.74 | 4.75 | 4.49 | 4.51 | 4.51 | -5.77% | 1,291,347 |
| Mar 11, 2026 | 4.97 | 4.97 | 4.70 | 4.78 | 4.78 | -2.88% | 1,254,384 |
| Mar 10, 2026 | 4.80 | 5.04 | 4.75 | 4.93 | 4.93 | 5.30% | 2,726,316 |
| Mar 9, 2026 | 4.41 | 4.70 | 4.37 | 4.68 | 4.68 | 2.45% | 1,296,672 |
| Mar 6, 2026 | 4.80 | 4.80 | 4.48 | 4.57 | 4.57 | -2.81% | 1,087,179 |
| 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 |