Skip to main content
Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
10.50
-0.02 (-0.19%)
Mar 9, 2026, 2:35 PM EDT - Market open

Valneva SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.5910.8210.5910.77-2.34%3,062
Mar 6, 202610.5310.6510.4110.5210.52-5.31%17,856
Mar 5, 202611.0311.1710.9211.1111.111.28%13,757
Mar 4, 202611.2711.3210.9210.9710.977.02%11,997
Mar 3, 202610.1010.4610.0010.2510.25-6.14%21,970
Mar 2, 202610.8111.0810.7210.9210.92-1.53%11,818
Feb 27, 202610.9711.1810.9711.0911.091.37%6,963
Feb 26, 202611.0111.2410.6710.9410.94-4.12%22,753
Feb 25, 202611.7311.8511.3811.4111.41-4.84%18,100
Feb 24, 202611.5712.1811.5711.9911.994.81%51,658
Feb 23, 202611.2311.5011.1011.4411.444.19%62,642
Feb 20, 202611.1511.3510.9010.9810.984.67%41,036
Feb 19, 202611.0711.0710.4910.4910.49-3.31%11,967
Feb 18, 202610.8011.0910.7510.8510.850.73%9,452
Feb 17, 202610.3110.9010.2910.7710.776.85%19,315
Feb 13, 20269.9510.299.9510.0810.080.60%12,200
Feb 12, 202610.1510.4010.0010.0210.023.41%26,020
Feb 11, 20269.599.709.539.699.69-1.42%4,425
Feb 10, 20269.9710.099.839.839.831.56%4,632
Feb 9, 20269.659.709.569.689.681.99%5,219
Feb 6, 20269.449.639.359.499.491.71%47,501
Feb 5, 20269.519.589.209.339.33-2.41%12,724
Feb 4, 20269.889.889.569.569.565.40%18,062
Feb 3, 20269.169.218.869.079.07-0.87%13,251
Feb 2, 20269.179.199.079.159.15-0.65%6,098
Jan 30, 20269.249.249.119.219.21-2.13%3,115
Jan 29, 20269.449.459.169.419.41-0.11%12,565
Jan 28, 20269.669.669.329.429.42-2.08%7,101
Jan 27, 20269.4310.099.409.629.624.11%6,986
Jan 26, 20269.319.399.209.249.24-5.42%7,955
Jan 23, 20269.9710.059.779.779.77-5.10%9,478
Jan 22, 20269.9910.329.9910.3010.303.78%14,966
Jan 21, 20269.7810.009.789.929.921.54%6,994
Jan 20, 20269.6210.129.629.779.77-2.98%8,229
Jan 16, 202610.0110.1410.0010.0710.070.30%3,130
Jan 15, 202610.1410.159.8510.0410.04-3.18%41,582
Jan 14, 202610.1610.3710.1610.3710.373.34%9,329
Jan 13, 20269.9010.159.8110.0410.042.82%11,319
Jan 12, 202610.1510.159.769.769.76-1.11%17,695
Jan 9, 20269.969.969.789.879.871.23%7,504
Jan 8, 202610.0110.039.689.759.75-1.42%13,373
Jan 7, 20269.6310.019.639.899.891.44%17,137
Jan 6, 20269.5810.039.589.759.7510.17%29,497
Jan 5, 20268.928.968.778.858.85-1.17%27,701
Jan 2, 20268.928.988.858.968.961.53%10,570
Dec 31, 20258.308.968.308.828.825.63%50,700
Dec 30, 20258.878.878.078.358.35-5.01%68,840
Dec 29, 20258.838.978.718.798.794.52%25,448
Dec 26, 20258.278.468.278.418.41-0.88%13,236
Dec 24, 20258.418.498.358.498.491.50%3,500
Dec 23, 20258.558.618.268.368.36-1.18%24,957
Dec 22, 20258.408.648.298.468.464.77%43,659
Dec 19, 20258.198.508.028.088.08-0.80%45,773
Dec 18, 20258.318.358.108.148.14-1.21%11,617
Dec 17, 20258.468.518.208.248.24-1.20%16,444
Dec 16, 20258.608.628.268.348.34-3.02%20,271
Dec 15, 20258.818.818.568.608.60-0.92%14,920
Dec 12, 20258.908.918.688.688.68-3.02%16,363
Dec 11, 20259.069.108.948.958.950.79%13,228
Dec 10, 20258.908.948.658.888.883.02%29,640
Dec 9, 20258.888.908.628.628.62-3.36%15,176
Dec 8, 20259.039.188.928.928.920.22%43,079
Dec 5, 20259.079.078.908.908.900.68%8,134
Dec 4, 20258.838.868.668.848.842.20%8,314
Dec 3, 20258.658.758.568.658.65-1.37%11,993
Dec 2, 20258.858.948.698.778.77-1.57%27,909
Dec 1, 20259.159.208.878.918.91-4.76%14,527
Nov 28, 20259.419.419.219.369.36-1.94%20,190
Nov 26, 20258.729.628.579.549.549.15%98,223
Nov 25, 20258.788.828.638.748.74-0.91%5,637
Nov 24, 20258.758.928.678.828.822.32%9,395
Nov 21, 20258.718.738.618.628.621.06%14,800
Nov 20, 20258.718.858.538.538.53-1.95%23,120
Nov 19, 20258.758.858.658.708.70-1.02%8,931
Nov 18, 20258.808.968.758.798.79-1.12%9,576
Nov 17, 20258.909.028.898.898.89-1.77%20,797
Nov 14, 20258.989.338.989.059.05-1.95%8,399
Nov 13, 20259.359.509.029.239.230.44%16,940
Nov 12, 20259.059.248.999.199.193.37%6,052
Nov 11, 20258.839.038.828.898.890.06%8,561
Nov 10, 20258.709.058.678.898.891.89%26,451
Nov 7, 20258.628.948.508.728.72-2.02%113,605
Nov 6, 20258.838.908.748.908.90-1.11%11,257
Nov 5, 20259.009.078.889.009.00-0.88%9,988
Nov 4, 20259.219.289.039.089.080.33%9,820
Nov 3, 20259.179.189.019.059.05-2.37%20,991
Oct 31, 20259.389.579.269.279.271.53%9,058
Oct 30, 20259.139.359.129.139.130.11%7,186
Oct 29, 20259.329.399.129.129.12-15,337
Oct 28, 20259.269.299.119.129.12-1.51%19,813
Oct 27, 20259.379.389.209.269.26-3.04%25,948
Oct 24, 20259.519.569.389.559.55-1.34%42,808
Oct 23, 20259.639.759.619.689.68-1.22%22,327
Oct 22, 20259.779.969.659.809.80-0.71%53,131
Oct 21, 20259.759.989.659.879.87-0.90%46,745
Oct 20, 20259.8910.079.789.969.96-0.80%50,512
Oct 17, 202510.1710.2310.0410.0410.04-1.86%8,213
Oct 16, 202510.5510.5510.1810.2310.23-2.57%8,869
Oct 15, 202510.3610.5310.3210.5010.500.86%18,722
Oct 14, 202510.2110.6210.0810.4110.41-0.86%74,450